Gansu Jiu Steel Group Hongxing Iron & Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 1.400 | 1.420 | 1.390 | 1.410 | 1.410 | 23,453,754 |
| 2026-10-20 | 1.410 | 1.420 | 1.390 | 1.390 | 1.390 | 34,788,600 |
| 2026-10-19 | 1.420 | 1.440 | 1.400 | 1.410 | 1.410 | 42,563,500 |
| 2026-10-16 | 1.400 | 1.440 | 1.400 | 1.430 | 1.430 | 43,841,559 |
| 2026-10-15 | 1.440 | 1.450 | 1.390 | 1.390 | 1.390 | 65,965,611 |
| 2026-10-14 | 1.460 | 1.480 | 1.450 | 1.450 | 1.450 | 38,135,500 |
| 2026-10-13 | 1.450 | 1.470 | 1.440 | 1.460 | 1.460 | 41,955,553 |
| 2026-10-12 | 1.480 | 1.500 | 1.460 | 1.460 | 1.460 | 35,593,900 |
| 2026-10-09 | 1.450 | 1.480 | 1.450 | 1.480 | 1.480 | 41,610,500 |
| 2026-10-08 | 1.470 | 1.500 | 1.450 | 1.460 | 1.460 | 36,598,000 |
| 2026-09-30 | 1.470 | 1.480 | 1.440 | 1.470 | 1.470 | 35,211,500 |
| 2026-09-29 | 1.430 | 1.470 | 1.430 | 1.460 | 1.460 | 32,233,134 |
| 2026-09-28 | 1.450 | 1.460 | 1.420 | 1.440 | 1.440 | 34,205,566 |
| 2026-09-24 | 1.460 | 1.470 | 1.430 | 1.450 | 1.450 | 41,682,153 |
| 2026-09-23 | 1.470 | 1.550 | 1.460 | 1.470 | 1.470 | 88,168,498 |
| 2026-09-22 | 1.510 | 1.520 | 1.470 | 1.480 | 1.480 | 46,947,902 |
| 2026-09-21 | 1.480 | 1.510 | 1.470 | 1.510 | 1.510 | 39,457,302 |
| 2026-09-18 | 1.490 | 1.500 | 1.470 | 1.480 | 1.480 | 32,323,300 |
| 2026-09-17 | 1.480 | 1.490 | 1.450 | 1.490 | 1.490 | 34,026,168 |
| 2026-09-16 | 1.470 | 1.490 | 1.450 | 1.490 | 1.490 | 36,505,700 |
| 2026-09-15 | 1.500 | 1.510 | 1.460 | 1.480 | 1.480 | 44,017,000 |
| 2026-09-14 | 1.510 | 1.520 | 1.490 | 1.500 | 1.500 | 28,347,768 |
| 2026-09-11 | 1.560 | 1.560 | 1.500 | 1.510 | 1.510 | 47,552,899 |
| 2026-09-10 | 1.550 | 1.590 | 1.530 | 1.560 | 1.560 | 55,535,102 |
| 2026-09-09 | 1.540 | 1.570 | 1.520 | 1.560 | 1.560 | 64,919,680 |
| 2026-09-08 | 1.490 | 1.540 | 1.490 | 1.540 | 1.540 | 58,295,501 |
| 2026-09-07 | 1.480 | 1.500 | 1.470 | 1.490 | 1.490 | 26,453,300 |
| 2026-09-04 | 1.480 | 1.510 | 1.480 | 1.480 | 1.480 | 37,599,500 |
| 2026-09-03 | 1.500 | 1.520 | 1.480 | 1.480 | 1.480 | 40,911,862 |
| 2026-09-02 | 1.510 | 1.530 | 1.490 | 1.500 | 1.500 | 40,246,200 |
| 2026-09-01 | 1.490 | 1.520 | 1.490 | 1.520 | 1.520 | 39,067,883 |
| 2026-08-31 | 1.510 | 1.510 | 1.480 | 1.500 | 1.500 | 35,901,100 |
| 2026-08-28 | 1.480 | 1.510 | 1.470 | 1.500 | 1.500 | 55,900,020 |
| 2026-08-27 | 1.480 | 1.490 | 1.460 | 1.480 | 1.480 | 39,204,300 |
| 2026-08-26 | 1.450 | 1.490 | 1.450 | 1.480 | 1.480 | 50,565,514 |
| 2026-08-25 | 1.430 | 1.460 | 1.420 | 1.450 | 1.450 | 25,553,000 |
| 2026-08-24 | 1.430 | 1.450 | 1.420 | 1.430 | 1.430 | 21,199,450 |
| 2026-08-21 | 1.410 | 1.430 | 1.400 | 1.430 | 1.430 | 26,548,070 |
| 2026-08-20 | 1.410 | 1.440 | 1.410 | 1.420 | 1.420 | 20,070,018 |
| 2026-08-19 | 1.440 | 1.440 | 1.410 | 1.410 | 1.410 | 32,517,720 |
| 2026-08-18 | 1.450 | 1.460 | 1.440 | 1.450 | 1.450 | 21,129,645 |
| 2026-08-17 | 1.440 | 1.460 | 1.430 | 1.450 | 1.450 | 20,626,586 |
| 2026-08-14 | 1.460 | 1.470 | 1.430 | 1.440 | 1.440 | 45,563,225 |
| 2026-08-13 | 1.500 | 1.500 | 1.460 | 1.460 | 1.460 | 35,624,300 |
| 2026-08-12 | 1.460 | 1.500 | 1.450 | 1.490 | 1.490 | 47,710,100 |
| 2026-08-11 | 1.480 | 1.480 | 1.450 | 1.450 | 1.450 | 36,634,700 |
| 2026-08-10 | 1.450 | 1.480 | 1.450 | 1.470 | 1.470 | 32,226,564 |
| 2026-08-07 | 1.470 | 1.470 | 1.430 | 1.450 | 1.450 | 42,732,324 |
| 2026-08-06 | 1.490 | 1.490 | 1.450 | 1.470 | 1.470 | 43,997,100 |
| 2026-08-05 | 1.500 | 1.500 | 1.470 | 1.490 | 1.490 | 44,493,210 |
| 2026-08-04 | 1.520 | 1.520 | 1.490 | 1.500 | 1.500 | 48,095,980 |
| 2026-08-03 | 1.480 | 1.510 | 1.470 | 1.510 | 1.510 | 44,914,300 |
| 2026-07-31 | 1.480 | 1.490 | 1.460 | 1.470 | 1.470 | 46,233,200 |
| 2026-07-30 | 1.460 | 1.540 | 1.450 | 1.480 | 1.480 | 66,514,900 |
| 2026-07-29 | 1.440 | 1.480 | 1.430 | 1.460 | 1.460 | 64,356,390 |
| 2026-07-28 | 1.430 | 1.450 | 1.420 | 1.440 | 1.440 | 32,015,800 |
| 2026-07-27 | 1.410 | 1.440 | 1.410 | 1.430 | 1.430 | 32,307,200 |
| 2026-07-24 | 1.460 | 1.470 | 1.410 | 1.410 | 1.410 | 51,326,800 |
| 2026-07-23 | 1.420 | 1.470 | 1.410 | 1.460 | 1.460 | 68,541,592 |
| 2026-07-22 | 1.400 | 1.420 | 1.380 | 1.420 | 1.420 | 47,588,145 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.