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
Jan 11, 2024 ¥2.11 ¥2.13 ¥2.11 ¥2.12 28 778 526
Jan 10, 2024 ¥2.12 ¥2.13 ¥2.11 ¥2.12 16 918 000
Jan 09, 2024 ¥2.12 ¥2.14 ¥2.11 ¥2.13 27 863 678
Jan 08, 2024 ¥2.15 ¥2.15 ¥2.11 ¥2.11 36 896 472
Jan 05, 2024 ¥2.15 ¥2.18 ¥2.14 ¥2.14 49 430 141
Jan 04, 2024 ¥2.17 ¥2.17 ¥2.14 ¥2.16 34 324 432
Jan 03, 2024 ¥2.15 ¥2.17 ¥2.14 ¥2.16 39 828 322
Jan 02, 2024 ¥2.13 ¥2.17 ¥2.13 ¥2.15 40 810 358
Dec 29, 2023 ¥2.13 ¥2.14 ¥2.12 ¥2.13 30 105 823
Dec 28, 2023 ¥2.10 ¥2.13 ¥2.09 ¥2.12 33 547 746
Dec 27, 2023 ¥2.10 ¥2.11 ¥2.08 ¥2.10 32 921 545
Dec 26, 2023 ¥2.10 ¥2.11 ¥2.09 ¥2.10 24 717 738
Dec 25, 2023 ¥2.12 ¥2.12 ¥2.09 ¥2.10 25 149 842
Dec 22, 2023 ¥2.10 ¥2.12 ¥2.09 ¥2.11 41 289 878
Dec 21, 2023 ¥2.12 ¥2.13 ¥2.08 ¥2.11 53 291 533
Dec 20, 2023 ¥2.13 ¥2.16 ¥2.12 ¥2.13 40 275 443
Dec 19, 2023 ¥2.14 ¥2.14 ¥2.12 ¥2.13 21 738 913
Dec 18, 2023 ¥2.15 ¥2.16 ¥2.13 ¥2.14 35 138 207
Dec 15, 2023 ¥2.17 ¥2.17 ¥2.15 ¥2.15 25 211 723
Dec 14, 2023 ¥2.17 ¥2.17 ¥2.16 ¥2.16 15 235 225
Dec 13, 2023 ¥2.17 ¥2.18 ¥2.16 ¥2.16 24 644 773
Dec 12, 2023 ¥2.17 ¥2.18 ¥2.16 ¥2.18 24 697 745
Dec 11, 2023 ¥2.17 ¥2.18 ¥2.13 ¥2.18 57 288 034
Dec 08, 2023 ¥2.17 ¥2.18 ¥2.16 ¥2.17 41 990 738
Dec 07, 2023 ¥2.16 ¥2.17 ¥2.15 ¥2.17 26 441 935
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