Australia markets open in 6 hours 25 minutes

Guangdong Zhongnan Iron and Steel Co., Ltd. (000717.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
2.3100+0.0300 (+1.32%)
At close: 03:04PM CST
Time period:
29 Apr 2023 - 29 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20242.28002.31002.26002.31002.310021,801,542
25 Apr 20242.28002.31002.26002.28002.280016,566,016
24 Apr 20242.29002.30002.27002.28002.280014,405,384
23 Apr 20242.30002.31002.27002.28002.280018,129,345
22 Apr 20242.34002.37002.29002.31002.310021,052,500
19 Apr 20242.31002.38002.30002.32002.320022,154,800
18 Apr 20242.28002.33002.27002.32002.320027,126,300
17 Apr 20242.23002.30002.22002.29002.290028,448,438
16 Apr 20242.30002.31002.20002.21002.210032,949,391
15 Apr 20242.34002.37002.23002.30002.300034,010,730
12 Apr 20242.37002.40002.34002.35002.350018,345,400
11 Apr 20242.33002.42002.32002.39002.390028,072,045
10 Apr 20242.38002.40002.33002.35002.350021,968,100
09 Apr 20242.35002.41002.34002.39002.390018,817,079
08 Apr 20242.41002.43002.36002.36002.360031,662,801
03 Apr 20242.39002.42002.38002.41002.410026,141,350
02 Apr 20242.38002.44002.38002.40002.400030,716,800
01 Apr 20242.35002.39002.35002.38002.380021,534,500
29 Mar 20242.31002.34002.29002.35002.350010,586,700
28 Mar 20242.27002.33002.26002.31002.310019,753,273
27 Mar 20242.33002.35002.27002.28002.280021,380,900
26 Mar 20242.32002.35002.29002.34002.340027,638,702
25 Mar 20242.37002.39002.33002.33002.330024,211,992
22 Mar 20242.42002.43002.36002.37002.370030,676,330
21 Mar 20242.44002.45002.42002.43002.430023,699,475
20 Mar 20242.42002.44002.41002.43002.430026,158,262
19 Mar 20242.43002.48002.42002.43002.430038,459,155
18 Mar 20242.44002.46002.41002.44002.440031,315,200
15 Mar 20242.36002.44002.34002.44002.440044,297,939
14 Mar 20242.42002.45002.34002.36002.360049,204,297
13 Mar 20242.46002.46002.42002.43002.430026,448,587
12 Mar 20242.45002.47002.41002.46002.460044,197,446
11 Mar 20242.44002.46002.42002.45002.450035,169,164
08 Mar 20242.45002.47002.41002.44002.440034,314,272
07 Mar 20242.44002.53002.43002.47002.470052,293,630
06 Mar 20242.43002.48002.41002.45002.450043,982,700
05 Mar 20242.52002.52002.42002.43002.430052,874,694
04 Mar 20242.60002.61002.48002.52002.520089,791,685
01 Mar 20242.70002.71002.58002.64002.6400112,307,582
29 Feb 20242.51002.76002.49002.71002.7100147,372,948
28 Feb 20242.58002.80002.49002.57002.5700157,510,948
27 Feb 20242.49002.60002.43002.59002.5900127,429,451
26 Feb 20242.84002.98002.60002.61002.6100209,802,965
23 Feb 20242.74002.74002.74002.74002.740063,581,885
22 Feb 20242.49002.49002.49002.49002.490032,387,755
21 Feb 20242.21002.31002.19002.26002.260046,564,638
20 Feb 20242.25002.25002.16002.23002.230035,003,293
19 Feb 20242.16002.30002.16002.25002.250052,029,708
08 Feb 20242.03002.17002.02002.15002.150051,480,856
07 Feb 20242.05002.09002.00002.03002.030066,426,786
06 Feb 20241.96002.11001.91002.05002.050058,906,955
05 Feb 20242.25002.26002.03002.03002.030074,713,527
02 Feb 20242.39002.49002.16002.25002.250088,322,657
01 Feb 20242.31002.45002.26002.40002.400075,078,024
31 Jan 20242.57002.85002.45002.45002.4500142,358,407
30 Jan 20242.82002.82002.57002.72002.7200173,434,992
29 Jan 20242.57002.85002.54002.85002.8500177,145,683
26 Jan 20242.49002.68002.47002.59002.590055,184,695
25 Jan 20242.37002.48002.36002.48002.480030,544,529
24 Jan 20242.28002.37002.26002.37002.370026,545,815
23 Jan 20242.24002.30002.21002.28002.280020,764,540
22 Jan 20242.38002.38002.23002.26002.260025,665,780
19 Jan 20242.39002.41002.36002.38002.380014,407,200
18 Jan 20242.42002.44002.33002.40002.400029,215,301
17 Jan 20242.46002.48002.41002.41002.410016,218,868
16 Jan 20242.50002.50002.43002.47002.470020,778,400
15 Jan 20242.51002.52002.48002.50002.500012,514,500
12 Jan 20242.51002.55002.50002.52002.520013,288,475
11 Jan 20242.50002.53002.47002.52002.520014,082,463
10 Jan 20242.50002.53002.47002.50002.500015,056,413
09 Jan 20242.50002.52002.48002.50002.500012,507,733
08 Jan 20242.55002.55002.49002.49002.490018,962,600
05 Jan 20242.57002.60002.54002.55002.550016,520,700
04 Jan 20242.58002.60002.55002.57002.570014,678,131
03 Jan 20242.56002.60002.55002.58002.580018,590,238
02 Jan 20242.54002.59002.52002.56002.560026,478,400
29 Dec 20232.57002.58002.52002.54002.540027,552,511
28 Dec 20232.54002.59002.53002.57002.570019,887,204
27 Dec 20232.53002.56002.51002.55002.550011,892,700
26 Dec 20232.55002.57002.52002.53002.530010,046,000
25 Dec 20232.57002.57002.52002.55002.550014,276,441
22 Dec 20232.60002.62002.56002.57002.570016,629,400
21 Dec 20232.57002.61002.54002.61002.610015,475,356
20 Dec 20232.62002.64002.58002.58002.580013,474,200
19 Dec 20232.64002.65002.60002.62002.620015,934,727
18 Dec 20232.69002.70002.63002.64002.640024,214,670
15 Dec 20232.73002.74002.69002.69002.690016,805,001
14 Dec 20232.74002.75002.71002.71002.710012,682,401
13 Dec 20232.76002.78002.73002.73002.730015,894,165
12 Dec 20232.74002.77002.70002.76002.760022,326,799
11 Dec 20232.77002.77002.70002.75002.750043,127,874
08 Dec 20232.78002.81002.75002.78002.780047,663,042
07 Dec 20232.79002.80002.75002.78002.780030,641,390
06 Dec 20232.80002.83002.78002.79002.790015,879,646
05 Dec 20232.87002.88002.80002.80002.800016,629,500
04 Dec 20232.85002.89002.84002.87002.870015,261,800
01 Dec 20232.83002.86002.81002.85002.850012,402,604
30 Nov 20232.86002.87002.82002.83002.830016,550,545
29 Nov 20232.90002.92002.85002.87002.870015,117,552
28 Nov 20232.88002.90002.84002.89002.890016,904,253
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...