Angang Steel
鞍钢股份 SZ000898 Forward-adjusted MAIN R Margin-eligible · 2014-09-22
2.06
+0.04
(+1.98%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
2.03
High
2.08
Low
1.99
Prev close
2.02
Amplitude
4.46%
Volume
52.3M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
2.01
MA10
2.02
MA20
2.04
MA60
2.01
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 2.03 | 2.08 | 1.99 | 2.06 | 52M |
| 2 | 2026-09-29 | 1.97 | 2.03 | 1.97 | 2.02 | 36M |
| 3 | 2026-09-28 | 1.99 | 2.00 | 1.96 | 1.97 | 31M |
| 4 | 2026-09-24 | 2.01 | 2.02 | 1.98 | 1.99 | 39M |
| 5 | 2026-09-23 | 2.03 | 2.09 | 2.00 | 2.01 | 56M |
| 6 | 2026-09-22 | 2.06 | 2.08 | 2.01 | 2.02 | 38M |
| 7 | 2026-09-21 | 2.03 | 2.07 | 2.02 | 2.06 | 36M |
| 8 | 2026-09-18 | 2.02 | 2.05 | 2.01 | 2.04 | 30M |
| 9 | 2026-09-17 | 2.02 | 2.03 | 2.00 | 2.03 | 27M |
| 10 | 2026-09-16 | 2.02 | 2.04 | 1.98 | 2.03 | 43M |
| 11 | 2026-09-15 | 2.04 | 2.05 | 2.02 | 2.03 | 28M |
| 12 | 2026-09-14 | 2.05 | 2.07 | 2.02 | 2.04 | 30M |
52W
Data range
1.82
23.8%
2.83
High/low over the last 250 trading days, and where the price sits.
← Stocks