UK markets closed

Anhui Honglu Steel Construction(Group) CO., LTD (002541.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
20.32+1.27 (+6.67%)
At close: 03:04PM CST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 202418.8520.4819.2620.3220.3213,954,744
30 Apr 202418.8519.2818.5019.0519.058,775,500
29 Apr 202418.0719.0417.7818.8518.8510,669,586
26 Apr 202418.3818.5017.7618.4318.4310,289,215
25 Apr 202418.9919.1418.3618.4218.429,019,895
24 Apr 202418.8619.3818.5319.1119.119,267,522
23 Apr 202419.1119.4818.5419.0119.0114,102,079
22 Apr 202418.1519.4218.0019.3419.3417,570,827
19 Apr 202418.1518.5518.0018.5418.548,891,380
18 Apr 202418.3318.9718.1418.3318.3310,724,517
17 Apr 202418.1118.6217.9218.4418.4412,999,900
16 Apr 202418.5618.5717.8018.0318.0310,740,732
15 Apr 202417.9519.0517.6318.6618.6616,439,687
12 Apr 202417.1118.4017.1117.9917.9914,033,240
11 Apr 202416.9817.3916.7017.1517.156,429,390
10 Apr 202417.2417.6016.8016.9516.957,095,712
09 Apr 202416.9517.4516.8717.3017.309,173,490
08 Apr 202417.3917.7917.0217.0617.0614,396,952
03 Apr 202416.7717.5816.7717.4317.4318,211,084
02 Apr 202416.6917.3216.0816.9316.9324,940,703
01 Apr 202415.1416.4515.0916.4516.4511,298,513
29 Mar 202415.1815.2014.8214.9514.953,450,430
28 Mar 202414.9815.3614.9515.1115.115,731,560
27 Mar 202415.7715.7815.0415.0515.055,200,725
26 Mar 202415.6015.8815.4815.7915.795,062,185
25 Mar 202415.7916.0815.4215.6415.648,978,167
22 Mar 202416.9316.9315.7215.7715.7711,824,163
21 Mar 202417.0917.1616.6916.9516.954,246,371
20 Mar 202417.5517.5516.8617.0917.095,076,114
19 Mar 202417.6817.7317.3617.4117.413,486,268
18 Mar 202417.7717.9017.4217.5917.595,355,326
15 Mar 202417.7817.9317.4817.7917.793,611,177
14 Mar 202417.9318.5317.7017.8917.896,333,790
13 Mar 202417.5118.2517.4717.9417.945,973,100
12 Mar 202417.0817.6017.0817.5717.574,749,290
11 Mar 202416.6117.1116.6117.0917.093,244,172
08 Mar 202416.5816.7716.4316.6816.683,762,300
07 Mar 202416.9517.1816.5416.5716.574,011,260
06 Mar 202416.7917.1516.6116.9616.963,419,443
05 Mar 202417.2117.2116.8516.9916.993,323,843
04 Mar 202417.3417.4216.9017.2317.233,125,645
01 Mar 202417.6117.6117.2217.3417.343,704,594
29 Feb 202416.8517.6516.5817.6017.608,718,011
28 Feb 202417.7218.3016.9616.9916.996,126,756
27 Feb 202417.4117.8217.3117.8217.823,642,016
26 Feb 202417.4017.8117.2617.5117.513,852,564
23 Feb 202417.2717.4316.9617.4317.434,455,831
22 Feb 202417.3017.4217.0717.2617.264,015,917
21 Feb 202416.6217.8816.4417.4017.406,786,789
20 Feb 202416.7116.9516.5116.8416.844,522,679
19 Feb 202417.2017.3516.5516.8716.877,562,200
08 Feb 202417.2818.4216.7616.9216.9210,071,603
07 Feb 202416.4717.4816.2617.0017.009,734,830
06 Feb 202414.8316.1814.4516.1816.186,462,916
05 Feb 202415.4315.5014.2014.7114.719,870,410
02 Feb 202416.1916.3215.0015.6015.606,687,452
01 Feb 202416.4216.7115.9316.2216.224,897,356
31 Jan 202417.0917.2616.3916.4316.435,795,990
30 Jan 202417.5917.7517.1317.1917.192,962,733
29 Jan 202418.0818.3217.6017.6317.634,009,127
26 Jan 202418.0818.5017.9618.0318.033,166,226
25 Jan 202417.3518.1217.3218.0918.093,986,780
24 Jan 202417.4217.4216.6617.3617.363,782,113
23 Jan 202416.7617.1516.6017.0317.034,103,389
22 Jan 202417.8718.1216.7116.8216.826,502,548
19 Jan 202418.2918.4018.0518.0918.092,773,257
18 Jan 202418.5018.5017.6318.3918.394,093,186
17 Jan 202418.8718.9118.2818.2818.283,179,500
16 Jan 202418.8919.1518.6618.8818.884,308,067
15 Jan 202419.2019.3018.7518.8218.824,847,381
12 Jan 202419.2619.6819.0719.1219.124,675,708
11 Jan 202419.6519.7218.9619.2119.215,709,270
10 Jan 202419.8419.9319.4919.7719.773,161,200
09 Jan 202420.3020.3019.5519.8819.884,754,093
08 Jan 202420.9021.0920.2020.3020.302,738,664
05 Jan 202421.2921.5420.8120.9320.932,012,960
04 Jan 202421.3421.3720.7421.3221.322,982,800
03 Jan 202421.2321.4421.0221.1821.181,891,860
02 Jan 202422.0022.0221.2221.2221.222,943,296
29 Dec 202321.4121.8221.1921.7321.732,926,455
28 Dec 202320.4221.5820.1521.4021.403,745,260
27 Dec 202320.0020.4319.9520.3620.362,529,524
26 Dec 202320.0720.2019.9019.9219.922,131,599
25 Dec 202320.4920.4919.7519.9819.983,564,795
22 Dec 202320.4020.5520.0020.3920.392,333,043
21 Dec 202320.3020.6020.2020.4520.452,268,819
20 Dec 202320.9421.0420.3420.3920.392,500,636
19 Dec 202321.0021.1020.7320.9020.901,680,351
18 Dec 202321.4721.7021.0021.1321.132,215,804
15 Dec 202321.5522.1121.4021.5021.503,987,002
14 Dec 202321.4021.8521.3521.5021.502,292,679
13 Dec 202321.5821.6121.2321.4021.403,559,594
12 Dec 202320.6621.9220.5321.6721.678,614,086
11 Dec 202320.8620.8820.2020.6520.656,813,792
08 Dec 202321.3821.7120.8120.8620.865,021,607
07 Dec 202321.9021.9321.1321.2821.287,304,760
06 Dec 202321.9922.0421.6021.9321.933,507,848
05 Dec 202322.8822.9121.9421.9921.996,182,515
04 Dec 202323.3723.4622.7022.8022.803,665,541
01 Dec 202323.6223.6223.0623.3023.302,186,974
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...