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
Oct 31, 2023 ¥2.24 ¥2.25 ¥2.22 ¥2.24 37 058 577
Oct 30, 2023 ¥2.23 ¥2.26 ¥2.22 ¥2.23 49 415 200
Oct 27, 2023 ¥2.21 ¥2.25 ¥2.21 ¥2.24 47 225 609
Oct 26, 2023 ¥2.20 ¥2.23 ¥2.19 ¥2.22 40 592 232
Oct 25, 2023 ¥2.17 ¥2.22 ¥2.17 ¥2.21 79 369 969
Oct 24, 2023 ¥2.13 ¥2.15 ¥2.12 ¥2.14 60 520 034
Oct 23, 2023 ¥2.18 ¥2.19 ¥2.12 ¥2.13 52 825 955
Oct 20, 2023 ¥2.18 ¥2.20 ¥2.17 ¥2.18 52 112 116
Oct 19, 2023 ¥2.22 ¥2.23 ¥2.18 ¥2.18 67 559 195
Oct 18, 2023 ¥2.26 ¥2.26 ¥2.22 ¥2.23 43 284 157
Oct 17, 2023 ¥2.25 ¥2.27 ¥2.25 ¥2.25 26 607 618
Oct 16, 2023 ¥2.26 ¥2.26 ¥2.24 ¥2.25 29 869 178
Oct 13, 2023 ¥2.26 ¥2.26 ¥2.24 ¥2.25 49 608 347
Oct 12, 2023 ¥2.24 ¥2.27 ¥2.24 ¥2.27 58 546 074
Oct 11, 2023 ¥2.27 ¥2.28 ¥2.22 ¥2.23 90 444 072
Oct 10, 2023 ¥2.29 ¥2.30 ¥2.26 ¥2.27 44 728 355
Oct 09, 2023 ¥2.27 ¥2.28 ¥2.26 ¥2.28 21 075 271
Oct 06, 2023 ¥2.27 ¥2.27 ¥2.27 ¥2.27 0
Sep 28, 2023 ¥2.26 ¥2.29 ¥2.26 ¥2.27 39 745 085
Sep 27, 2023 ¥2.28 ¥2.29 ¥2.26 ¥2.26 47 691 894
Sep 26, 2023 ¥2.29 ¥2.30 ¥2.28 ¥2.28 24 927 904
Sep 25, 2023 ¥2.30 ¥2.31 ¥2.29 ¥2.29 42 351 046
Sep 22, 2023 ¥2.30 ¥2.31 ¥2.29 ¥2.31 55 735 843
Sep 21, 2023 ¥2.31 ¥2.32 ¥2.30 ¥2.31 39 242 517
Sep 20, 2023 ¥2.33 ¥2.33 ¥2.31 ¥2.31 39 436 027
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