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
Dec 23, 2021 ¥2.48 ¥2.50 ¥2.47 ¥2.49 45 533 390
Dec 22, 2021 ¥2.50 ¥2.51 ¥2.46 ¥2.48 56 660 153
Dec 21, 2021 ¥2.43 ¥2.50 ¥2.42 ¥2.50 77 164 220
Dec 20, 2021 ¥2.47 ¥2.49 ¥2.42 ¥2.43 63 468 255
Dec 17, 2021 ¥2.45 ¥2.49 ¥2.43 ¥2.47 102 105 602
Dec 16, 2021 ¥2.38 ¥2.45 ¥2.37 ¥2.44 93 394 582
Dec 15, 2021 ¥2.34 ¥2.38 ¥2.34 ¥2.36 46 841 096
Dec 14, 2021 ¥2.37 ¥2.38 ¥2.34 ¥2.34 49 555 385
Dec 13, 2021 ¥2.38 ¥2.40 ¥2.37 ¥2.38 48 702 571
Dec 10, 2021 ¥2.42 ¥2.42 ¥2.37 ¥2.38 68 058 974
Dec 09, 2021 ¥2.42 ¥2.44 ¥2.40 ¥2.43 53 008 156
Dec 08, 2021 ¥2.42 ¥2.43 ¥2.41 ¥2.42 44 591 994
Dec 07, 2021 ¥2.41 ¥2.45 ¥2.38 ¥2.42 63 209 780
Dec 06, 2021 ¥2.41 ¥2.45 ¥2.40 ¥2.41 73 968 827
Dec 03, 2021 ¥2.38 ¥2.41 ¥2.36 ¥2.40 58 562 377
Dec 02, 2021 ¥2.35 ¥2.39 ¥2.34 ¥2.38 73 454 234
Dec 01, 2021 ¥2.33 ¥2.36 ¥2.33 ¥2.36 63 928 440
Nov 30, 2021 ¥2.34 ¥2.36 ¥2.33 ¥2.33 73 258 577
Nov 29, 2021 ¥2.32 ¥2.36 ¥2.29 ¥2.34 73 406 790
Nov 26, 2021 ¥2.32 ¥2.37 ¥2.30 ¥2.34 61 844 522
Nov 25, 2021 ¥2.35 ¥2.36 ¥2.32 ¥2.32 38 411 407
Nov 24, 2021 ¥2.35 ¥2.37 ¥2.32 ¥2.36 61 425 489
Nov 23, 2021 ¥2.30 ¥2.38 ¥2.30 ¥2.34 96 746 686
Nov 22, 2021 ¥2.27 ¥2.27 ¥2.27 ¥2.27 0
Nov 19, 2021 ¥2.26 ¥2.31 ¥2.24 ¥2.30 63 255 521
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