Anyang Iron and Steel Co., Ltd. - 600569.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2.24	2.26	2.26	2.28	2.22	30.68M
August 15, 2025	2.25	2.26	2.26	2.27	2.24	27.08M
August 14, 2025	2.35	2.25	2.25	2.35	2.25	43.9M
August 13, 2025	2.37	2.36	2.36	2.42	2.35	34.19M
August 12, 2025	2.41	2.37	2.37	2.41	2.35	23.85M
August 11, 2025	2.39	2.41	2.41	2.42	2.36	30.62M
August 08, 2025	2.32	2.37	2.37	2.39	2.31	36.93M
August 07, 2025	2.39	2.33	2.33	2.4	2.29	44.75M
August 06, 2025	2.38	2.4	2.4	2.41	2.34	33.47M
August 05, 2025	2.33	2.39	2.39	2.41	2.32	33.3M
August 04, 2025	2.34	2.33	2.33	2.35	2.3	32.37M
August 01, 2025	2.35	2.36	2.36	2.4	2.32	45.32M
July 31, 2025	2.52	2.34	2.34	2.52	2.34	80.01M
July 30, 2025	2.43	2.53	2.53	2.55	2.41	91.87M
July 29, 2025	2.35	2.42	2.42	2.42	2.32	60.75M
July 28, 2025	2.4	2.35	2.35	2.42	2.33	53.8M
July 25, 2025	2.47	2.42	2.42	2.51	2.41	62.55M
July 24, 2025	2.39	2.46	2.46	2.51	2.33	113.4M
July 23, 2025	2.41	2.43	2.43	2.64	2.36	141.55M
July 22, 2025	2.33	2.4	2.4	2.41	2.31	72.71M
July 21, 2025	2.27	2.33	2.33	2.38	2.26	61.68M
July 18, 2025	2.21	2.24	2.24	2.28	2.2	39.45M
July 17, 2025	2.16	2.22	2.22	2.24	2.15	41.37M
July 16, 2025	2.24	2.17	2.17	2.24	2.14	63.06M
July 15, 2025	2.26	2.26	2.26	2.31	2.22	72.32M
July 14, 2025	2.2	2.28	2.28	2.36	2.2	116.79M
July 11, 2025	2.23	2.31	2.31	2.45	2.19	164.16M
July 10, 2025	2.2	2.23	2.23	2.23	2.18	42.72M
July 09, 2025	2.18	2.2	2.2	2.26	2.16	51.68M
July 08, 2025	2.15	2.18	2.18	2.2	2.1	57.85M
July 07, 2025	2.16	2.14	2.14	2.18	2.08	72.93M
July 04, 2025	2.12	2.16	2.16	2.3	2.1	105.44M
July 03, 2025	2.08	2.12	2.12	2.16	2.04	77.95M
July 02, 2025	1.98	2.1	2.1	2.19	1.98	76.15M
July 01, 2025	1.97	1.99	1.99	2	1.95	18.62M
June 30, 2025	1.96	1.96	1.96	1.98	1.95	12.96M
June 27, 2025	1.96	1.96	1.96	1.99	1.95	14.96M
June 26, 2025	1.97	1.95	1.95	2	1.94	14.79M
June 25, 2025	1.95	1.97	1.97	1.98	1.94	19.13M
June 24, 2025	1.93	1.96	1.96	1.96	1.92	17M
June 23, 2025	1.87	1.93	1.93	1.94	1.86	22.29M
June 20, 2025	1.87	1.88	1.88	1.9	1.87	13.79M
June 19, 2025	1.89	1.88	1.88	1.9	1.86	16.08M
June 18, 2025	1.93	1.9	1.9	1.94	1.9	14.32M
June 17, 2025	1.92	1.94	1.94	1.94	1.91	16.34M
June 16, 2025	1.91	1.92	1.92	1.93	1.9	14.46M
June 13, 2025	1.94	1.92	1.92	1.95	1.91	13.8M
June 12, 2025	1.96	1.95	1.95	1.97	1.93	20.06M
June 11, 2025	1.93	1.96	1.96	1.97	1.91	29.15M
June 10, 2025	1.93	1.92	1.92	1.94	1.89	18.74M
June 09, 2025	1.92	1.93	1.93	1.95	1.9	15.29M
June 06, 2025	1.91	1.93	1.93	1.94	1.9	16.23M
June 05, 2025	1.92	1.91	1.91	1.93	1.88	15.42M
June 04, 2025	1.89	1.91	1.91	1.92	1.88	15.78M
June 03, 2025	1.9	1.89	1.89	1.9	1.86	16.75M
May 30, 2025	1.92	1.9	1.9	1.92	1.9	9.54M
May 29, 2025	1.89	1.92	1.92	1.93	1.87	18.58M
May 28, 2025	1.9	1.9	1.9	1.92	1.88	11.58M
May 27, 2025	1.9	1.91	1.91	1.94	1.89	15.18M
May 26, 2025	1.87	1.91	1.91	1.91	1.87	13.07M

Anyang Iron and Steel Co., Ltd. (600569.SS) SHH