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 06, 2023 ¥2.16 ¥2.17 ¥2.15 ¥2.16 38 217 031
Dec 05, 2023 ¥2.19 ¥2.19 ¥2.16 ¥2.16 34 237 766
Dec 04, 2023 ¥2.18 ¥2.20 ¥2.18 ¥2.18 37 232 283
Dec 01, 2023 ¥2.17 ¥2.19 ¥2.16 ¥2.18 31 422 511
Nov 30, 2023 ¥2.18 ¥2.18 ¥2.16 ¥2.17 29 766 741
Nov 29, 2023 ¥2.20 ¥2.20 ¥2.17 ¥2.18 34 532 926
Nov 28, 2023 ¥2.20 ¥2.20 ¥2.18 ¥2.20 30 740 691
Nov 27, 2023 ¥2.20 ¥2.21 ¥2.18 ¥2.20 38 328 234
Nov 24, 2023 ¥2.20 ¥2.21 ¥2.19 ¥2.20 41 613 929
Nov 23, 2023 ¥2.18 ¥2.20 ¥2.17 ¥2.20 33 234 511
Nov 22, 2023 ¥2.19 ¥2.20 ¥2.18 ¥2.18 24 606 072
Nov 21, 2023 ¥2.20 ¥2.21 ¥2.19 ¥2.20 35 275 768
Nov 20, 2023 ¥2.20 ¥2.21 ¥2.18 ¥2.19 26 925 049
Nov 17, 2023 ¥2.20 ¥2.21 ¥2.18 ¥2.20 34 839 490
Nov 16, 2023 ¥2.21 ¥2.22 ¥2.19 ¥2.20 41 850 495
Nov 15, 2023 ¥2.21 ¥2.22 ¥2.20 ¥2.21 51 616 656
Nov 14, 2023 ¥2.20 ¥2.21 ¥2.18 ¥2.19 42 293 093
Nov 13, 2023 ¥2.17 ¥2.20 ¥2.16 ¥2.20 69 805 329
Nov 10, 2023 ¥2.17 ¥2.18 ¥2.15 ¥2.17 40 112 200
Nov 09, 2023 ¥2.16 ¥2.19 ¥2.15 ¥2.17 46 580 578
Nov 08, 2023 ¥2.17 ¥2.18 ¥2.15 ¥2.16 49 016 265
Nov 07, 2023 ¥2.18 ¥2.19 ¥2.16 ¥2.17 48 840 852
Nov 06, 2023 ¥2.20 ¥2.21 ¥2.18 ¥2.19 62 148 196
Nov 03, 2023 ¥2.22 ¥2.24 ¥2.18 ¥2.18 77 099 432
Nov 02, 2023 ¥2.24 ¥2.25 ¥2.22 ¥2.22 37 463 653
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