Anyang Iron and Steel Co., Ltd. (600569.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
600569.SS Historical Return
If you invested ¥1000 in Anyang Iron and Steel Co., Ltd. (600569.SS) 10 years ago, it would be worth ¥769.23 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥582.52, while ¥1000 invested 1 year ago would be worth ¥772.53. This corresponds to total returns of -23.08%, -41.75%, -22.75%, respectively, with annualized returns of -2.59%, -10.24%, -22.75%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600569.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 1.78 | 1.8 | 1.8 | 1.82 | 1.76 | 36.65M |
| July 30, 2026 | 1.77 | 1.84 | 1.84 | 1.94 | 1.76 | 58.58M |
| July 29, 2026 | 1.72 | 1.76 | 1.76 | 1.79 | 1.71 | 26.01M |
| July 28, 2026 | 1.7 | 1.72 | 1.72 | 1.75 | 1.69 | 17.28M |
| July 27, 2026 | 1.69 | 1.71 | 1.71 | 1.73 | 1.66 | 17.66M |
| July 24, 2026 | 1.73 | 1.68 | 1.68 | 1.75 | 1.68 | 16.59M |
| July 23, 2026 | 1.7 | 1.74 | 1.74 | 1.75 | 1.68 | 19.15M |
| July 22, 2026 | 1.69 | 1.69 | 1.69 | 1.71 | 1.67 | 10.95M |
| July 21, 2026 | 1.71 | 1.69 | 1.69 | 1.72 | 1.67 | 14.4M |
| July 20, 2026 | 1.72 | 1.69 | 1.69 | 1.74 | 1.67 | 17.72M |
| July 17, 2026 | 1.73 | 1.71 | 1.71 | 1.77 | 1.7 | 16.46M |
| July 16, 2026 | 1.74 | 1.74 | 1.74 | 1.76 | 1.71 | 11.81M |
| July 15, 2026 | 1.69 | 1.75 | 1.75 | 1.77 | 1.68 | 27.66M |
| July 14, 2026 | 1.64 | 1.7 | 1.7 | 1.7 | 1.63 | 15.65M |
| July 13, 2026 | 1.69 | 1.64 | 1.64 | 1.7 | 1.63 | 14.31M |
| July 10, 2026 | 1.64 | 1.68 | 1.68 | 1.72 | 1.61 | 27.28M |
| July 09, 2026 | 1.66 | 1.64 | 1.64 | 1.68 | 1.62 | 13.45M |
| July 08, 2026 | 1.65 | 1.66 | 1.66 | 1.68 | 1.63 | 10.87M |
| July 07, 2026 | 1.68 | 1.65 | 1.65 | 1.68 | 1.64 | 11.44M |
| July 06, 2026 | 1.7 | 1.69 | 1.69 | 1.72 | 1.67 | 12.34M |
| July 03, 2026 | 1.68 | 1.69 | 1.69 | 1.71 | 1.68 | 13.17M |
| July 02, 2026 | 1.72 | 1.69 | 1.69 | 1.77 | 1.68 | 21.67M |
| July 01, 2026 | 1.65 | 1.71 | 1.71 | 1.74 | 1.64 | 27.66M |
| June 30, 2026 | 1.67 | 1.66 | 1.66 | 1.69 | 1.63 | 13.73M |
| June 29, 2026 | 1.64 | 1.67 | 1.67 | 1.69 | 1.62 | 15.25M |
| June 26, 2026 | 1.7 | 1.65 | 1.65 | 1.7 | 1.64 | 17.19M |
| June 25, 2026 | 1.7 | 1.7 | 1.7 | 1.72 | 1.66 | 19.3M |
| June 24, 2026 | 1.75 | 1.7 | 1.7 | 1.78 | 1.68 | 19.51M |
| June 23, 2026 | 1.78 | 1.76 | 1.76 | 1.84 | 1.76 | 19.63M |
| June 22, 2026 | 1.8 | 1.79 | 1.79 | 1.8 | 1.72 | 18.88M |
| June 18, 2026 | 1.77 | 1.78 | 1.78 | 1.8 | 1.75 | 12.98M |
| June 17, 2026 | 1.8 | 1.77 | 1.77 | 1.81 | 1.76 | 14.82M |
| June 16, 2026 | 1.83 | 1.81 | 1.81 | 1.83 | 1.8 | 12.43M |
| June 15, 2026 | 1.87 | 1.84 | 1.84 | 1.92 | 1.82 | 23.81M |
| June 12, 2026 | 1.82 | 1.87 | 1.87 | 1.88 | 1.8 | 20.48M |
| June 11, 2026 | 1.81 | 1.81 | 1.81 | 1.82 | 1.78 | 10.05M |
| June 10, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.79 | 12.32M |
| June 09, 2026 | 1.86 | 1.82 | 1.82 | 1.86 | 1.8 | 15.96M |
| June 08, 2026 | 1.88 | 1.85 | 1.85 | 1.9 | 1.84 | 15.61M |
| June 05, 2026 | 1.88 | 1.9 | 1.9 | 1.93 | 1.87 | 16.13M |
| June 04, 2026 | 1.9 | 1.88 | 1.88 | 1.91 | 1.87 | 16.13M |
| June 03, 2026 | 1.91 | 1.91 | 1.91 | 1.92 | 1.87 | 17.57M |
| June 02, 2026 | 1.95 | 1.92 | 1.92 | 1.96 | 1.9 | 18.97M |
| June 01, 2026 | 1.88 | 1.94 | 1.94 | 1.95 | 1.87 | 20.69M |
| May 29, 2026 | 1.88 | 1.89 | 1.89 | 1.93 | 1.88 | 15.6M |
| May 28, 2026 | 1.85 | 1.9 | 1.9 | 1.9 | 1.85 | 16.55M |
| May 27, 2026 | 1.92 | 1.86 | 1.86 | 1.93 | 1.85 | 17.01M |
| May 26, 2026 | 1.9 | 1.91 | 1.91 | 1.93 | 1.88 | 17.62M |
| May 25, 2026 | 1.91 | 1.92 | 1.91 | 1.93 | 1.89 | 13.09M |
| May 22, 2026 | 1.85 | 1.91 | 1.91 | 1.91 | 1.83 | 24.12M |
| May 21, 2026 | 1.91 | 1.85 | 1.85 | 1.92 | 1.84 | 18.79M |
| May 20, 2026 | 1.93 | 1.91 | 1.91 | 1.94 | 1.89 | 14.97M |
| May 19, 2026 | 1.93 | 1.94 | 1.94 | 1.96 | 1.91 | 16.02M |
| May 18, 2026 | 1.93 | 1.93 | 1.93 | 1.94 | 1.9 | 19.32M |
| May 15, 2026 | 2.01 | 1.94 | 1.94 | 2.01 | 1.93 | 27.13M |
| May 14, 2026 | 2.05 | 2 | 2 | 2.05 | 1.98 | 25.69M |
| May 13, 2026 | 2.07 | 2.05 | 2.05 | 2.08 | 2.04 | 19.91M |
| May 12, 2026 | 2.09 | 2.06 | 2.06 | 2.1 | 2.06 | 23.21M |
| May 11, 2026 | 2.12 | 2.09 | 2.09 | 2.13 | 2.08 | 23.55M |
| May 08, 2026 | 2.08 | 2.11 | 2.11 | 2.12 | 2.07 | 23.54M |
AD
