14-day Premium Trial Subscription Try For FreeTry Free
¥2.19
-0.0500 (-2.23%)
At Close: May 08, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions Profile

Range Low Price High Price Comment
30 days ¥0.0060 ¥169.56 Wednesday, 8th May 2024 000709.SZ stock ended at ¥2.19. This is 2.23% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 2.28% from a day low at ¥2.19 to a day high of ¥2.24.
90 days ¥113.65 ¥133.77
52 weeks ¥171.20 ¥133.77

Historical Hesteel Co Ltd prices

Date Open High Low Close Volume
Mar 27, 2024 ¥2.14 ¥2.16 ¥2.13 ¥2.13 41 266 276
Mar 26, 2024 ¥2.14 ¥2.15 ¥2.13 ¥2.14 40 281 366
Mar 25, 2024 ¥2.13 ¥2.16 ¥2.13 ¥2.13 39 420 399
Mar 22, 2024 ¥2.16 ¥2.17 ¥2.13 ¥2.14 55 468 188
Mar 21, 2024 ¥2.18 ¥2.18 ¥2.15 ¥2.16 39 435 544
Mar 20, 2024 ¥2.17 ¥2.18 ¥2.15 ¥2.17 60 779 801
Mar 19, 2024 ¥2.18 ¥2.22 ¥2.17 ¥2.18 88 391 450
Mar 18, 2024 ¥2.17 ¥2.19 ¥2.16 ¥2.18 52 486 440
Mar 15, 2024 ¥2.14 ¥2.18 ¥2.13 ¥2.18 80 604 562
Mar 14, 2024 ¥2.14 ¥2.17 ¥2.14 ¥2.15 46 304 084
Mar 13, 2024 ¥2.16 ¥2.17 ¥2.14 ¥2.15 34 566 900
Mar 12, 2024 ¥2.18 ¥2.18 ¥2.15 ¥2.16 55 510 358
Mar 11, 2024 ¥2.16 ¥2.18 ¥2.15 ¥2.18 60 017 786
Mar 08, 2024 ¥2.16 ¥2.18 ¥2.15 ¥2.16 47 840 711
Mar 07, 2024 ¥2.15 ¥2.19 ¥2.14 ¥2.16 68 225 982
Mar 06, 2024 ¥2.14 ¥2.16 ¥2.14 ¥2.15 51 517 755
Mar 05, 2024 ¥2.15 ¥2.16 ¥2.13 ¥2.14 46 667 972
Mar 04, 2024 ¥2.17 ¥2.18 ¥2.15 ¥2.15 48 206 783
Mar 01, 2024 ¥2.18 ¥2.19 ¥2.16 ¥2.18 52 253 345
Feb 29, 2024 ¥2.16 ¥2.19 ¥2.16 ¥2.18 82 236 464
Feb 28, 2024 ¥2.17 ¥2.20 ¥2.16 ¥2.17 92 788 383
Feb 27, 2024 ¥2.16 ¥2.18 ¥2.15 ¥2.18 60 976 937
Feb 26, 2024 ¥2.19 ¥2.19 ¥2.16 ¥2.16 63 390 049
Feb 23, 2024 ¥2.19 ¥2.20 ¥2.17 ¥2.18 59 839 470
Feb 22, 2024 ¥2.18 ¥2.19 ¥2.16 ¥2.19 56 124 958
Click to get the best stock tips daily for free!

About Hesteel Co Ltd

Hbis Company Limited produces and sells steel products in China. The company's products include hot and cold rolled coils, pickling rolls, galvanized coated coils, medium and heavy plates, bars, wires, steel profiles, and steel strips. Its products are used in automobiles, home appliances, petroleum pipelines, bridges, machinery manufacturing, storage, structural use, welding bottle, spring, and other markets. The company is based in Shijiazhuang... 000709.SZ Profile

Golden Star

Ticker Date Change Price
VCSH May 03 0.0130% $76.93
BNDX May 03 0.349% $48.68
BBCA May 03 1.26% $65.44
ISTB May 03 0.0425% $47.11
ADTH May 03 5.56% $3.24
WMT May 03 1.34% $59.82
UNP May 03 0.84% $240.36
INGR May 03 1.75% $114.56
ASH May 03 2.26% $95.85
WU May 03 0.449% $13.37
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT