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
Aug 16, 2023 ¥2.32 ¥2.35 ¥2.31 ¥2.33 43 697 941
Aug 15, 2023 ¥2.33 ¥2.35 ¥2.30 ¥2.33 48 459 627
Aug 14, 2023 ¥2.31 ¥2.33 ¥2.28 ¥2.33 59 951 553
Aug 11, 2023 ¥2.37 ¥2.37 ¥2.31 ¥2.32 73 436 929
Aug 10, 2023 ¥2.36 ¥2.39 ¥2.35 ¥2.36 52 714 968
Aug 09, 2023 ¥2.37 ¥2.39 ¥2.36 ¥2.36 47 908 303
Aug 08, 2023 ¥2.41 ¥2.41 ¥2.37 ¥2.38 53 550 429
Aug 07, 2023 ¥2.42 ¥2.44 ¥2.40 ¥2.41 71 202 969
Aug 04, 2023 ¥2.47 ¥2.49 ¥2.42 ¥2.43 77 570 295
Aug 03, 2023 ¥2.45 ¥2.46 ¥2.42 ¥2.45 84 150 734
Aug 02, 2023 ¥2.46 ¥2.47 ¥2.43 ¥2.46 84 291 564
Aug 01, 2023 ¥2.41 ¥2.50 ¥2.41 ¥2.47 161 802 805
Jul 31, 2023 ¥2.40 ¥2.43 ¥2.40 ¥2.41 93 483 654
Jul 28, 2023 ¥2.35 ¥2.40 ¥2.34 ¥2.40 124 842 815
Jul 27, 2023 ¥2.33 ¥2.39 ¥2.31 ¥2.36 173 514 864
Jul 26, 2023 ¥2.28 ¥2.34 ¥2.27 ¥2.33 111 533 693
Jul 25, 2023 ¥2.25 ¥2.29 ¥2.24 ¥2.28 73 739 768
Jul 24, 2023 ¥2.25 ¥2.25 ¥2.23 ¥2.24 24 047 050
Jul 21, 2023 ¥2.23 ¥2.25 ¥2.23 ¥2.24 27 644 076
Jul 20, 2023 ¥2.25 ¥2.25 ¥2.23 ¥2.23 29 825 053
Jul 19, 2023 ¥2.23 ¥2.25 ¥2.22 ¥2.25 46 797 254
Jul 18, 2023 ¥2.27 ¥2.27 ¥2.25 ¥2.25 28 444 971
Jul 17, 2023 ¥2.27 ¥2.27 ¥2.25 ¥2.27 29 570 767
Jul 14, 2023 ¥2.28 ¥2.28 ¥2.26 ¥2.27 26 193 176
Jul 13, 2023 ¥2.27 ¥2.28 ¥2.26 ¥2.28 30 793 970
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