UK markets open in 4 hours 58 minutes

Maanshan Iron & Steel Company Limited (600808.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
2.3700-0.0900 (-3.66%)
At close: 03:00PM CST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20242.45002.45002.37002.37002.370056,371,751
29 Apr 20242.42002.47002.39002.46002.460049,736,407
26 Apr 20242.37002.42002.36002.41002.410048,244,466
25 Apr 20242.35002.39002.35002.37002.370041,145,002
24 Apr 20242.40002.40002.33002.36002.360052,778,469
23 Apr 20242.46002.47002.39002.39002.390072,234,957
22 Apr 20242.53002.56002.45002.46002.460049,703,402
19 Apr 20242.49002.55002.49002.53002.530055,846,338
18 Apr 20242.46002.54002.45002.50002.500058,303,247
17 Apr 20242.41002.46002.41002.46002.460063,837,005
16 Apr 20242.46002.50002.40002.41002.410062,133,049
15 Apr 20242.50002.52002.41002.48002.480049,452,039
12 Apr 20242.53002.54002.50002.51002.510034,461,600
11 Apr 20242.52002.56002.49002.53002.530054,949,346
10 Apr 20242.55002.57002.51002.52002.520040,185,051
09 Apr 20242.53002.56002.52002.55002.550039,993,265
08 Apr 20242.59002.60002.52002.53002.530068,358,138
03 Apr 20242.53002.59002.52002.58002.580071,974,244
02 Apr 20242.50002.55002.49002.53002.530056,082,470
01 Apr 20242.44002.50002.43002.50002.500062,299,448
29 Mar 20242.41002.42002.40002.44002.440025,286,367
28 Mar 20242.43002.45002.41002.41002.410042,900,292
27 Mar 20242.44002.46002.43002.43002.430034,158,836
26 Mar 20242.46002.48002.41002.44002.440048,626,980
25 Mar 20242.49002.51002.46002.46002.460048,520,422
22 Mar 20242.52002.53002.47002.50002.500045,244,049
21 Mar 20242.54002.55002.52002.52002.520034,004,270
20 Mar 20242.55002.56002.53002.54002.540036,535,066
19 Mar 20242.57002.61002.55002.55002.550052,385,497
18 Mar 20242.58002.59002.54002.56002.560037,127,335
15 Mar 20242.55002.58002.52002.57002.570043,124,092
14 Mar 20242.55002.59002.54002.55002.550032,239,858
13 Mar 20242.56002.57002.53002.56002.560029,169,248
12 Mar 20242.60002.60002.55002.56002.560048,106,371
11 Mar 20242.61002.63002.58002.61002.610037,298,510
08 Mar 20242.63002.66002.60002.61002.610030,692,411
07 Mar 20242.58002.67002.57002.65002.650055,730,794
06 Mar 20242.56002.60002.56002.57002.570028,244,301
05 Mar 20242.59002.59002.56002.58002.580026,481,300
04 Mar 20242.63002.64002.56002.58002.580041,406,091
01 Mar 20242.66002.66002.62002.63002.630036,553,548
29 Feb 20242.63002.68002.62002.65002.650036,983,469
28 Feb 20242.66002.71002.63002.63002.630047,161,367
27 Feb 20242.64002.67002.62002.66002.660027,962,399
26 Feb 20242.71002.72002.63002.64002.640047,150,941
23 Feb 20242.73002.74002.68002.70002.700031,469,101
22 Feb 20242.72002.74002.70002.72002.720026,694,096
21 Feb 20242.73002.77002.70002.72002.720031,881,706
20 Feb 20242.76002.76002.70002.73002.730030,412,747
19 Feb 20242.80002.83002.75002.77002.770057,971,586
08 Feb 20242.71002.80002.69002.76002.760073,703,962
07 Feb 20242.53002.74002.51002.70002.7000112,572,528
06 Feb 20242.42002.54002.39002.53002.530062,539,672
05 Feb 20242.54002.55002.40002.45002.450070,158,784
02 Feb 20242.59002.64002.49002.55002.550052,738,300
01 Feb 20242.64002.66002.58002.59002.590044,271,002
31 Jan 20242.72002.74002.62002.64002.640042,374,166
30 Jan 20242.78002.79002.71002.72002.720032,588,087
29 Jan 20242.78002.81002.75002.76002.760037,743,901
26 Jan 20242.73002.80002.72002.79002.790040,425,179
25 Jan 20242.62002.74002.60002.73002.730051,359,001
24 Jan 20242.54002.63002.51002.61002.610042,641,555
23 Jan 20242.52002.54002.47002.52002.520035,016,700
22 Jan 20242.63002.63002.50002.51002.510041,961,100
19 Jan 20242.66002.69002.63002.64002.640029,516,006
18 Jan 20242.72002.73002.58002.64002.640050,496,819
17 Jan 20242.79002.80002.73002.73002.730026,341,991
16 Jan 20242.80002.82002.76002.81002.810023,032,300
15 Jan 20242.80002.82002.77002.79002.790018,968,137
12 Jan 20242.78002.81002.76002.78002.780017,834,072
11 Jan 20242.77002.80002.74002.78002.780018,592,266
10 Jan 20242.78002.80002.74002.78002.780018,788,642
09 Jan 20242.77002.80002.74002.79002.790022,754,784
08 Jan 20242.80002.81002.76002.77002.770023,934,683
05 Jan 20242.80002.85002.79002.81002.810029,537,235
04 Jan 20242.79002.84002.79002.82002.820031,841,927
03 Jan 20242.79002.82002.78002.81002.810030,217,001
02 Jan 20242.74002.80002.72002.79002.790037,236,086
29 Dec 20232.68002.74002.68002.72002.720028,525,811
28 Dec 20232.65002.70002.65002.69002.690020,539,497
27 Dec 20232.68002.69002.64002.65002.650017,012,591
26 Dec 20232.67002.71002.66002.68002.680013,697,000
25 Dec 20232.67002.69002.65002.67002.670014,266,200
22 Dec 20232.66002.68002.63002.67002.670019,986,872
21 Dec 20232.65002.67002.62002.66002.660021,551,444
20 Dec 20232.67002.73002.66002.67002.670021,048,871
19 Dec 20232.69002.70002.67002.68002.680017,103,540
18 Dec 20232.69002.74002.68002.69002.690025,025,310
15 Dec 20232.71002.72002.69002.69002.690016,218,889
14 Dec 20232.72002.74002.70002.71002.710015,800,902
13 Dec 20232.74002.76002.70002.71002.710018,708,100
12 Dec 20232.69002.74002.66002.73002.730033,603,998
11 Dec 20232.75002.76002.62002.70002.700057,857,822
08 Dec 20232.74002.78002.73002.77002.770039,427,045
07 Dec 20232.71002.76002.69002.74002.740031,756,675
06 Dec 20232.71002.73002.70002.71002.710024,135,431
05 Dec 20232.79002.79002.72002.74002.740025,393,300
04 Dec 20232.75002.79002.74002.78002.780034,169,652
01 Dec 20232.70002.76002.69002.74002.740028,393,680
30 Nov 20232.69002.71002.68002.70002.700014,894,373
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...