Angang Steel CO Ltd (OP: ANGGF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 21, 2009 | 1.500 | 1.500 | 1.500 | 1.500 | 0 | +0.06(+4.17%) |
| May 20, 2009 | 1.440 | 1.440 | 1.440 | 1.440 | 3,000 | +0.01(+0.70%) |
| May 15, 2009 | 1.430 | 1.430 | 1.430 | 1.430 | 0 | +0.07(+5.15%) |
| May 14, 2009 | 1.360 | 1.360 | 1.360 | 1.360 | 2,000 | -0.10(-6.55%) |
| May 13, 2009 | 1.455 | 1.455 | 1.455 | 1.455 | 86,000 | +0.13(+9.43%) |
| May 12, 2009 | 1.330 | 1.330 | 1.330 | 1.330 | 110,000 | +0.13(+10.83%) |
| Mar 23, 2009 | 1.200 | 1.200 | 1.200 | 0 | +0.35(+41.18%) | |
| Mar 04, 2009 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0 | -0.01(-0.58%) |
| Jan 26, 2009 | 0.8550 | 0.8550 | 0.8550 | 0 | +0.00(+0.00%) | |
| Jan 23, 2009 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | 600 | -0.09(-10.00%) |
| Jan 13, 2009 | 0.9500 | 0.9500 | 0.9500 | 0 | +0.00(+0.00%) | |
| Jan 12, 2009 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 500 | -0.32(-25.20%) |
| Jan 08, 2009 | 1.270 | 1.270 | 1.270 | 0 | +0.00(+0.00%) | |
| Jan 07, 2009 | 1.270 | 1.270 | 1.270 | 1.270 | 2,000 | -0.01(-0.78%) |
| Jan 06, 2009 | 1.280 | 1.280 | 1.280 | 1.280 | 8,000 | +0.28(+28.00%) |
| Dec 31, 2008 | 1.000 | 1.000 | 1.000 | 1.000 | 0 | -0.08(-7.41%) |
| Dec 30, 2008 | 1.080 | 1.080 | 1.080 | 0 | +0.00(+0.00%) | |
| Dec 29, 2008 | 1.080 | 1.080 | 1.080 | 1.080 | 6,000 | +0.00(+0.00%) |
| Dec 26, 2008 | 1.080 | 1.080 | 1.080 | 1.080 | 0 | +0.00(+0.00%) |
| Dec 24, 2008 | 1.080 | 1.080 | 1.080 | 1.080 | 2,000 | +0.17(+18.03%) |
| Dec 16, 2008 | 0.9150 | 0.9150 | 0.9150 | 0 | +0.00(+0.00%) | |
| Dec 15, 2008 | 0.9700 | 0.9700 | 0.9150 | 0.9150 | 50,000 | +0.07(+7.65%) |
| Dec 12, 2008 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 2,000 | -0.38(-30.89%) |
| Dec 11, 2008 | 1.230 | 1.230 | 1.230 | 0 | +0.00(+0.00%) | |
| Dec 10, 2008 | 1.230 | 1.230 | 1.230 | 1.230 | 2,000 | +0.31(+34.43%) |
| Dec 09, 2008 | 0.9150 | 0.9150 | 0.9150 | 0 | +0.00(+0.00%) | |
| Dec 08, 2008 | 0.9150 | 0.9150 | 0.9150 | 0.9150 | 100 | +0.17(+22.00%) |
| Dec 02, 2008 | 0.7500 | 0.7500 | 0.7500 | 0 | +0.00(+0.00%) | |
| Dec 01, 2008 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 500 | +0.10(+15.38%) |
| Nov 21, 2008 | 0.6500 | 0.6500 | 0.6500 | 0 | +0.00(+0.00%) | |
| Nov 20, 2008 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 6,000 | -0.18(-21.69%) |
| Nov 14, 2008 | 0.8300 | 0.8300 | 0.8300 | 0 | +0.00(+0.00%) | |
| Nov 13, 2008 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 2,000 | +0.28(+50.91%) |
| Nov 03, 2008 | 0.5500 | 0.5500 | 0.5500 | 0 | +0.00(+0.00%) | |
| Oct 31, 2008 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 8,000 | +0.15(+37.50%) |
| Oct 27, 2008 | 0.4000 | 0.4000 | 0.4000 | 0 | +0.00(+0.00%) | |
| Oct 24, 2008 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 4,300 | -0.02(-4.76%) |
| Oct 23, 2008 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 2,000 | -0.12(-21.50%) |
| Oct 22, 2008 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 1,000 | -0.07(-12.30%) |
| Oct 16, 2008 | 0.6100 | 0.6100 | 0.6100 | 0 | +0.00(+0.00%) | |
| Oct 15, 2008 | 0.6100 | 0.6300 | 0.6100 | 0.6100 | 2,960 | -0.15(-19.74%) |
| Oct 14, 2008 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0 | +0.00(+0.00%) |
| Oct 13, 2008 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 6,000 | +0.18(+29.91%) |
| Oct 10, 2008 | 0.5850 | 0.7000 | 0.5850 | 0.5850 | 2,700 | -0.27(-31.18%) |
| Oct 03, 2008 | 0.8500 | 0.8500 | 0.8500 | 0 | +0.00(+0.00%) | |
| Oct 02, 2008 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 100 | +0.00(+0.00%) |
| Oct 01, 2008 | 0.8500 | 0.8500 | 0.8500 | 0 | +0.00(+0.00%) | |
| Sep 30, 2008 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 1,500 | +0.03(+3.66%) |
| Sep 19, 2008 | 0.8200 | 0.8200 | 0.8200 | 0 | +0.00(+0.00%) | |
| Sep 18, 2008 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 1,000 | -0.15(-15.46%) |
| Sep 11, 2008 | 0.9700 | 0.9700 | 0.9700 | 40,000 | +0.00(+0.00%) | |
| Sep 10, 2008 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 1,000 | -0.08(-7.62%) |
| Sep 09, 2008 | 1.050 | 1.050 | 1.050 | 1.050 | 4,000 | -0.53(-33.54%) |
| Aug 13, 2008 | 1.580 | 1.580 | 1.580 | 1.580 | 0 | +0.00(+0.00%) |
| Aug 12, 2008 | 1.580 | 1.580 | 1.580 | 1.580 | 0 | +0.00(+0.00%) |
| Aug 11, 2008 | 1.580 | 1.580 | 1.580 | 1.580 | 0 | +0.00(+0.00%) |
| Aug 08, 2008 | 1.580 | 1.580 | 1.580 | 1.580 | 0 | +0.00(+0.00%) |
| Aug 07, 2008 | 1.580 | 1.580 | 1.580 | 1.580 | 0 | +0.00(+0.00%) |
| Aug 06, 2008 | 1.580 | 1.580 | 1.580 | 0 | +0.00(+0.00%) | |
| Aug 05, 2008 | 1.580 | 1.580 | 1.580 | 1.580 | 3,029 | -0.37(-18.97%) |
| Aug 04, 2008 | 1.950 | 1.950 | 1.950 | 1.950 | 0 | +0.00(+0.00%) |
| Aug 01, 2008 | 1.950 | 1.950 | 1.950 | 1.950 | 0 | +0.00(+0.00%) |
| Jul 31, 2008 | 1.950 | 1.950 | 1.950 | 1.950 | 0 | +0.00(+0.00%) |
| Jul 30, 2008 | 1.950 | 1.950 | 1.950 | 1.950 | 0 | +0.00(+0.00%) |
| Jul 29, 2008 | 1.950 | 1.950 | 1.950 | 1.950 | 0 | +0.00(+0.00%) |
| Jul 28, 2008 | 1.950 | 1.950 | 1.950 | 1.950 | 0 | +0.00(+0.00%) |
| Jul 25, 2008 | 1.950 | 1.950 | 1.950 | 1.950 | 0 | +0.00(+0.00%) |
| Jul 24, 2008 | 1.950 | 1.950 | 1.950 | 1.950 | 0 | +0.00(+0.00%) |
| Jul 23, 2008 | 1.950 | 1.950 | 1.950 | 1.950 | 0 | +0.00(+0.00%) |
| Jul 22, 2008 | 1.950 | 1.950 | 1.950 | 1.950 | 0 | +0.00(+0.00%) |
| Jul 21, 2008 | 1.950 | 1.950 | 1.950 | 1.950 | 0 | +0.00(+0.00%) |
| Jul 18, 2008 | 1.950 | 1.950 | 1.950 | 1.950 | 0 | +0.00(+0.00%) |
| Jul 17, 2008 | 1.950 | 1.950 | 1.950 | 1.950 | 0 | +0.00(+0.00%) |
| Jul 16, 2008 | 1.950 | 1.950 | 1.950 | 1.950 | 0 | +0.00(+0.00%) |
| Jul 15, 2008 | 1.950 | 1.950 | 1.950 | 1.950 | 0 | +0.00(+0.00%) |
| Jul 14, 2008 | 1.950 | 1.950 | 1.950 | 1.950 | 0 | +0.00(+0.00%) |
| Jul 11, 2008 | 1.950 | 1.950 | 1.950 | 1.950 | 1,000 | +0.07(+3.72%) |
| Jul 10, 2008 | 1.880 | 1.880 | 1.880 | 1.880 | 0 | +0.00(+0.00%) |
| Jul 09, 2008 | 1.880 | 1.880 | 1.880 | 1.880 | 1,220 | +0.03(+1.62%) |
| Jul 08, 2008 | 1.850 | 1.850 | 1.850 | 1.850 | 0 | +0.00(+0.00%) |
| Jul 07, 2008 | 1.850 | 1.850 | 1.850 | 1.850 | 0 | +0.00(+0.00%) |
| Jul 04, 2008 | 1.850 | 1.850 | 1.850 | 1.850 | 0 | +0.00(+0.00%) |
| Jul 03, 2008 | 1.850 | 1.850 | 1.850 | 1.850 | 0 | +0.00(+0.00%) |
| Jul 02, 2008 | 1.850 | 1.850 | 1.850 | 1.850 | 250 | -0.10(-5.13%) |
| Jul 01, 2008 | 1.950 | 1.950 | 1.950 | 1.950 | 0 | +0.00(+0.00%) |
| Jun 30, 2008 | 1.950 | 1.950 | 1.950 | 1.950 | 0 | +0.00(+0.00%) |
| Jun 27, 2008 | 1.950 | 1.950 | 1.950 | 1.950 | 0 | +0.00(+0.00%) |
| Jun 26, 2008 | 1.950 | 1.950 | 1.950 | 1.950 | 0 | +0.00(+0.00%) |
| Jun 25, 2008 | 1.950 | 1.950 | 1.950 | 1.950 | 0 | +0.00(+0.00%) |
| Jun 24, 2008 | 1.950 | 1.950 | 1.950 | 1.950 | 0 | +0.00(+0.00%) |
| Jun 23, 2008 | 1.950 | 1.950 | 1.950 | 1.950 | 0 | +0.00(+0.00%) |
| Jun 20, 2008 | 1.950 | 1.950 | 1.950 | 1.950 | 2,000 | -0.52(-21.05%) |
| Jun 19, 2008 | 2.470 | 2.470 | 2.470 | 2.470 | 0 | +0.00(+0.00%) |
| Jun 18, 2008 | 2.470 | 2.470 | 2.470 | 2.470 | 0 | +0.00(+0.00%) |
| Jun 17, 2008 | 2.470 | 2.470 | 2.470 | 2.470 | 0 | +0.00(+0.00%) |
| Jun 16, 2008 | 2.470 | 2.470 | 2.470 | 2.470 | 0 | +0.00(+0.00%) |
| Jun 13, 2008 | 2.470 | 2.470 | 2.470 | 2.470 | 0 | +0.00(+0.00%) |
| Jun 12, 2008 | 2.470 | 2.470 | 2.470 | 2.470 | 0 | +0.00(+0.00%) |
| Jun 11, 2008 | 2.470 | 2.470 | 2.470 | 2.470 | 0 | +0.00(+0.00%) |
| Jun 10, 2008 | 2.470 | 2.470 | 2.470 | 2.470 | 0 | +0.00(+0.00%) |
| Jun 09, 2008 | 2.470 | 2.470 | 2.470 | 2.470 | 0 | +0.00(+0.00%) |
| Jun 06, 2008 | 2.470 | 2.470 | 2.470 | 2.470 | 0 | +0.00(+0.00%) |
| Jun 05, 2008 | 2.470 | 2.470 | 2.470 | 2.470 | 0 | +0.00(+0.00%) |
| Jun 04, 2008 | 2.470 | 2.470 | 2.470 | 2.470 | 0 | +0.00(+0.00%) |
| Jun 03, 2008 | 2.470 | 2.470 | 2.470 | 2.470 | 0 | +0.00(+0.00%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.