14-day Premium Trial Subscription Try For FreeTry Free
¥2.24
+0.0100 (+0.448%)
At Close: May 07, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions Profile

Range Low Price High Price Comment
30 days ¥0.0060 ¥169.56 Tuesday, 7th May 2024 000709.SZ stock ended at ¥2.24. This is 0.448% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 1.81% from a day low at ¥2.21 to a day high of ¥2.25.
90 days ¥113.65 ¥133.77
52 weeks ¥171.20 ¥133.77

Historical Hesteel Co Ltd prices

Date Open High Low Close Volume
Jan 26, 2022 ¥2.37 ¥2.44 ¥2.35 ¥2.40 48 701 842
Jan 25, 2022 ¥2.45 ¥2.49 ¥2.37 ¥2.37 61 430 418
Jan 24, 2022 ¥2.49 ¥2.50 ¥2.44 ¥2.47 41 585 340
Jan 21, 2022 ¥2.52 ¥2.52 ¥2.45 ¥2.48 50 567 214
Jan 20, 2022 ¥2.50 ¥2.58 ¥2.49 ¥2.51 81 131 473
Jan 19, 2022 ¥2.48 ¥2.53 ¥2.47 ¥2.51 81 780 458
Jan 18, 2022 ¥2.44 ¥2.48 ¥2.43 ¥2.46 48 660 632
Jan 17, 2022 ¥2.43 ¥2.46 ¥2.43 ¥2.44 36 288 256
Jan 14, 2022 ¥2.51 ¥2.52 ¥2.44 ¥2.45 58 551 958
Jan 13, 2022 ¥2.52 ¥2.56 ¥2.51 ¥2.52 48 436 755
Jan 12, 2022 ¥2.55 ¥2.56 ¥2.50 ¥2.53 54 870 843
Jan 11, 2022 ¥2.54 ¥2.58 ¥2.53 ¥2.55 66 415 911
Jan 10, 2022 ¥2.57 ¥2.58 ¥2.52 ¥2.54 57 662 646
Jan 07, 2022 ¥2.51 ¥2.58 ¥2.50 ¥2.56 92 235 367
Jan 06, 2022 ¥2.49 ¥2.54 ¥2.47 ¥2.51 67 665 178
Jan 05, 2022 ¥2.52 ¥2.52 ¥2.48 ¥2.49 58 484 205
Jan 04, 2022 ¥2.46 ¥2.52 ¥2.45 ¥2.51 76 369 604
Jan 03, 2022 ¥2.45 ¥2.45 ¥2.45 ¥2.45 0
Dec 31, 2021 ¥2.45 ¥2.46 ¥2.43 ¥2.46 33 710 589
Dec 30, 2021 ¥2.46 ¥2.48 ¥2.44 ¥2.45 40 257 525
Dec 29, 2021 ¥2.44 ¥2.47 ¥2.43 ¥2.46 41 604 441
Dec 28, 2021 ¥2.47 ¥2.47 ¥2.43 ¥2.44 41 713 887
Dec 27, 2021 ¥2.45 ¥2.47 ¥2.44 ¥2.46 36 732 187
Dec 24, 2021 ¥2.49 ¥2.49 ¥2.43 ¥2.46 41 385 118
Dec 23, 2021 ¥2.48 ¥2.50 ¥2.47 ¥2.49 45 533 390
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
BBCA May 03 1.26% $65.44
ADTH May 03 5.56% $3.24
ISTB May 03 0.0425% $47.11
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
INVH May 03 1.72% $34.39
INTU May 03 1.89% $629.27
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