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 ¥5.34 ¥19.02 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 ¥17.30 ¥19.02
52 weeks ¥16.32 ¥20.85

Historical Hesteel Co Ltd prices

Date Open High Low Close Volume
Feb 20, 2024 ¥2.19 ¥2.19 ¥2.16 ¥2.18 56 746 635
Feb 19, 2024 ¥2.22 ¥2.23 ¥2.17 ¥2.18 83 508 614
Feb 17, 2024 ¥2.19 ¥2.19 ¥2.19 ¥2.19 0
Feb 09, 2024 ¥2.19 ¥2.19 ¥2.19 ¥2.19 0
Feb 08, 2024 ¥2.21 ¥2.27 ¥2.19 ¥2.19 129 443 665
Feb 07, 2024 ¥2.13 ¥2.22 ¥2.12 ¥2.21 150 129 519
Feb 06, 2024 ¥2.00 ¥2.14 ¥2.00 ¥2.13 101 252 944
Feb 05, 2024 ¥2.03 ¥2.06 ¥1.96 ¥2.02 93 211 167
Feb 02, 2024 ¥2.06 ¥2.10 ¥1.99 ¥2.03 81 371 916
Feb 01, 2024 ¥2.07 ¥2.10 ¥2.05 ¥2.06 65 711 059
Jan 31, 2024 ¥2.10 ¥2.12 ¥2.06 ¥2.08 59 386 729
Jan 30, 2024 ¥2.13 ¥2.15 ¥2.10 ¥2.11 54 425 224
Jan 29, 2024 ¥2.15 ¥2.16 ¥2.13 ¥2.13 66 454 580
Jan 26, 2024 ¥2.11 ¥2.15 ¥2.10 ¥2.14 63 059 362
Jan 25, 2024 ¥2.05 ¥2.12 ¥2.04 ¥2.11 78 051 055
Jan 24, 2024 ¥2.00 ¥2.05 ¥1.98 ¥2.05 62 085 877
Jan 23, 2024 ¥1.98 ¥2.00 ¥1.95 ¥1.99 50 284 997
Jan 22, 2024 ¥2.05 ¥2.06 ¥1.96 ¥1.98 61 882 922
Jan 19, 2024 ¥2.06 ¥2.07 ¥2.04 ¥2.06 38 243 206
Jan 18, 2024 ¥2.07 ¥2.08 ¥2.01 ¥2.06 82 397 694
Jan 17, 2024 ¥2.11 ¥2.12 ¥2.08 ¥2.08 42 205 412
Jan 16, 2024 ¥2.12 ¥2.13 ¥2.10 ¥2.12 31 740 136
Jan 15, 2024 ¥2.13 ¥2.14 ¥2.12 ¥2.12 28 760 650
Jan 12, 2024 ¥2.13 ¥2.15 ¥2.12 ¥2.13 38 818 227
Jan 11, 2024 ¥2.11 ¥2.13 ¥2.11 ¥2.12 28 778 526
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
TMO May 02 0.403% $571.25
STNG May 02 0.699% $71.50
DLR May 02 2.58% $140.15
RF May 02 0.97% $19.64
INVH May 02 0.87% $34.50
SMAR May 02 2.24% $38.39
BIRK May 02 0.650% $44.61
FTSL May 02 0.217% $46.11
VCSH May 02 0.287% $76.71
VRNT May 02 2.44% $30.78
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