Want to see HK:0323 full AI Analyst Report?
Maanshan Iron & Steel Co (0323) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.32 | 1.34 | 1.30 | 1.32 | 1.32 | -0.75% | 4,560,000 | 1.27 |
| Oct 29, 2026 | 1.36 | 1.36 | 1.32 | 1.33 | 1.33 | -2.21% | 2,716,000 | 0.75 |
| Oct 28, 2026 | 1.41 | 1.41 | 1.35 | 1.36 | 1.36 | -1.45% | 2,672,000 | 0.74 |
| Oct 27, 2026 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | +0.36% | 1,682,000 | 0.46 |
| Oct 26, 2026 | 1.41 | 1.41 | 1.38 | 1.38 | 1.38 | -1.79% | 2,146,000 | 0.58 |
| Oct 23, 2026 | 1.39 | 1.42 | 1.38 | 1.40 | 1.40 | +0.72% | 2,748,000 | 0.74 |
| Oct 22, 2026 | 1.44 | 1.44 | 1.39 | 1.39 | 1.39 | -2.80% | 2,344,000 | 0.62 |
| Oct 21, 2026 | 1.44 | 1.46 | 1.41 | 1.43 | 1.43 | -0.69% | 2,922,000 | 0.78 |
| Oct 20, 2026 | 1.45 | 1.45 | 1.42 | 1.44 | 1.44 | -0.69% | 1,912,000 | 0.50 |
| Oct 19, 2026 | 1.45 | 1.49 | 1.41 | 1.45 | 1.45 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 1.42 | 1.49 | 1.41 | 1.45 | 1.45 | +2.11% | 5,030,000 | 1.28 |
| Oct 15, 2026 | 1.46 | 1.46 | 1.42 | 1.42 | 1.42 | -4.38% | 4,420,000 | 1.12 |
| Oct 14, 2026 | 1.44 | 1.53 | 1.42 | 1.49 | 1.49 | +4.58% | 9,040,000 | 2.31 |
| Oct 13, 2026 | 1.42 | 1.46 | 1.40 | 1.42 | 1.42 | -0.35% | 4,058,819 | 1.03 |
| Oct 12, 2026 | 1.47 | 1.49 | 1.42 | 1.43 | 1.43 | -2.73% | 3,993,016 | 1.01 |
| Oct 09, 2026 | 1.51 | 1.51 | 1.44 | 1.47 | 1.47 | -2.01% | 4,068,000 | 1.01 |
| Oct 08, 2026 | 1.59 | 1.59 | 1.50 | 1.50 | 1.50 | -2.61% | 4,082,000 | 1.01 |
| Oct 07, 2026 | 1.59 | 1.59 | 1.54 | 1.54 | 1.54 | -4.36% | 2,348,000 | 0.57 |
| Oct 06, 2026 | 1.55 | 1.62 | 1.55 | 1.61 | 1.61 | +4.56% | 6,738,000 | 1.65 |
| Oct 05, 2026 | 1.60 | 1.60 | 1.53 | 1.54 | 1.54 | -0.97% | 3,360,000 | 0.82 |
| Oct 02, 2026 | 1.60 | 1.60 | 1.54 | 1.55 | 1.55 | -4.02% | 1,960,000 | 0.47 |
| Oct 01, 2026 | 1.62 | 1.64 | 1.59 | 1.62 | 1.62 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 1.61 | 1.64 | 1.59 | 1.62 | 1.62 | +0.94% | 2,498,000 | 0.58 |
| Sep 29, 2026 | 1.60 | 1.61 | 1.58 | 1.60 | 1.60 | +0.63% | 3,196,000 | 0.73 |
| Sep 28, 2026 | 1.64 | 1.64 | 1.58 | 1.59 | 1.59 | -2.15% | 3,784,000 | 0.87 |
| Sep 25, 2026 | 1.67 | 1.67 | 1.62 | 1.63 | 1.63 | -2.40% | 1,000,000 | 0.23 |
| Sep 24, 2026 | 1.70 | 1.70 | 1.63 | 1.67 | 1.67 | -1.48% | 4,828,000 | 1.10 |
| Sep 23, 2026 | 1.73 | 1.79 | 1.69 | 1.69 | 1.69 | -2.03% | 7,030,000 | 1.58 |
| Sep 22, 2026 | 1.76 | 1.76 | 1.70 | 1.73 | 1.73 | -1.15% | 4,544,000 | 1.00 |
| Sep 21, 2026 | 1.74 | 1.76 | 1.71 | 1.75 | 1.75 | +0.87% | 4,120,000 | 0.91 |
| Sep 18, 2026 | 1.74 | 1.77 | 1.73 | 1.73 | 1.73 | -0.57% | 3,700,230 | 0.79 |
| Sep 17, 2026 | 1.76 | 1.77 | 1.73 | 1.74 | 1.74 | -0.85% | 2,076,000 | 0.42 |
| Sep 16, 2026 | 1.73 | 1.77 | 1.72 | 1.76 | 1.76 | +1.15% | 5,192,000 | 1.08 |
| Sep 15, 2026 | 1.73 | 1.77 | 1.73 | 1.74 | 1.74 | -0.57% | 3,842,000 | 0.77 |
| Sep 14, 2026 | 1.74 | 1.77 | 1.73 | 1.75 | 1.75 | -0.85% | 2,754,000 | 0.54 |
| Sep 11, 2026 | 1.77 | 1.78 | 1.71 | 1.76 | 1.76 | -0.85% | 5,736,892 | 1.11 |
| Sep 10, 2026 | 1.77 | 1.79 | 1.76 | 1.78 | 1.78 | -1.11% | 3,526,324 | 0.67 |
| Sep 09, 2026 | 1.77 | 1.81 | 1.77 | 1.80 | 1.80 | +1.41% | 4,178,000 | 0.80 |
| Sep 08, 2026 | 1.74 | 1.79 | 1.74 | 1.77 | 1.77 | +1.43% | 5,964,000 | 1.13 |
| Sep 07, 2026 | 1.72 | 1.75 | 1.72 | 1.75 | 1.75 | +1.16% | 2,160,000 | 0.38 |
| Sep 04, 2026 | 1.75 | 1.76 | 1.72 | 1.73 | 1.73 | -0.86% | 3,440,000 | 0.59 |
| Sep 03, 2026 | 1.73 | 1.77 | 1.73 | 1.74 | 1.74 | +1.46% | 3,232,000 | 0.55 |
| Sep 02, 2026 | 1.74 | 1.74 | 1.70 | 1.72 | 1.72 | -1.44% | 5,412,000 | 0.93 |
| Sep 01, 2026 | 1.73 | 1.76 | 1.73 | 1.74 | 1.74 | -0.29% | 2,384,000 | 0.40 |
| Aug 31, 2026 | 1.74 | 1.76 | 1.72 | 1.75 | 1.75 | +0.58% | 1,558,000 | 0.26 |
| Aug 28, 2026 | 1.75 | 1.77 | 1.70 | 1.74 | 1.74 | +1.17% | 3,186,000 | 0.52 |
| Aug 27, 2026 | 1.76 | 1.77 | 1.71 | 1.72 | 1.72 | -2.56% | 4,450,000 | 0.72 |
| Aug 26, 2026 | 1.74 | 1.80 | 1.74 | 1.76 | 1.76 | +0.86% | 9,016,000 | 1.46 |
| Aug 25, 2026 | 1.75 | 1.76 | 1.72 | 1.75 | 1.75 | +1.45% | 2,984,000 | 0.47 |
| Aug 24, 2026 | 1.74 | 1.74 | 1.71 | 1.72 | 1.72 | +0.58% | 2,856,000 | 0.44 |