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
Sep 20, 2023 ¥2.33 ¥2.33 ¥2.31 ¥2.31 39 436 027
Sep 19, 2023 ¥2.30 ¥2.34 ¥2.29 ¥2.32 65 210 670
Sep 18, 2023 ¥2.31 ¥2.31 ¥2.28 ¥2.29 53 902 257
Sep 15, 2023 ¥2.31 ¥2.34 ¥2.30 ¥2.31 73 371 394
Sep 14, 2023 ¥2.28 ¥2.31 ¥2.28 ¥2.30 47 574 890
Sep 13, 2023 ¥2.28 ¥2.31 ¥2.28 ¥2.28 55 274 296
Sep 12, 2023 ¥2.29 ¥2.30 ¥2.28 ¥2.29 29 140 502
Sep 11, 2023 ¥2.30 ¥2.31 ¥2.28 ¥2.29 57 884 776
Sep 08, 2023 ¥2.28 ¥2.30 ¥2.27 ¥2.29 50 611 716
Sep 07, 2023 ¥2.31 ¥2.32 ¥2.28 ¥2.28 42 632 451
Sep 06, 2023 ¥2.33 ¥2.34 ¥2.31 ¥2.31 48 615 805
Sep 05, 2023 ¥2.36 ¥2.36 ¥2.31 ¥2.33 76 135 324
Sep 04, 2023 ¥2.30 ¥2.37 ¥2.29 ¥2.36 117 516 517
Sep 01, 2023 ¥2.27 ¥2.30 ¥2.26 ¥2.30 72 702 006
Aug 31, 2023 ¥2.29 ¥2.30 ¥2.26 ¥2.26 58 708 785
Aug 30, 2023 ¥2.32 ¥2.33 ¥2.29 ¥2.29 60 658 408
Aug 29, 2023 ¥2.35 ¥2.36 ¥2.29 ¥2.32 98 267 984
Aug 28, 2023 ¥2.41 ¥2.45 ¥2.33 ¥2.35 114 042 768
Aug 25, 2023 ¥2.26 ¥2.32 ¥2.25 ¥2.29 75 364 918
Aug 24, 2023 ¥2.30 ¥2.31 ¥2.26 ¥2.27 63 497 052
Aug 23, 2023 ¥2.32 ¥2.33 ¥2.29 ¥2.29 50 251 760
Aug 22, 2023 ¥2.29 ¥2.32 ¥2.29 ¥2.31 59 249 787
Aug 21, 2023 ¥2.31 ¥2.33 ¥2.28 ¥2.28 53 512 494
Aug 18, 2023 ¥2.31 ¥2.34 ¥2.30 ¥2.31 60 218 297
Aug 17, 2023 ¥2.32 ¥2.33 ¥2.30 ¥2.31 50 421 048
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