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
Jul 11, 2023 ¥2.26 ¥2.28 ¥2.26 ¥2.28 26 456 988
Jul 10, 2023 ¥2.27 ¥2.28 ¥2.25 ¥2.26 24 526 354
Jul 07, 2023 ¥2.25 ¥2.27 ¥2.24 ¥2.26 33 560 539
Jul 06, 2023 ¥2.27 ¥2.28 ¥2.24 ¥2.26 54 606 617
Jul 05, 2023 ¥2.26 ¥2.30 ¥2.25 ¥2.28 84 150 339
Jul 04, 2023 ¥2.28 ¥2.28 ¥2.25 ¥2.26 46 146 923
Jul 03, 2023 ¥2.27 ¥2.29 ¥2.26 ¥2.27 48 007 187
Jun 30, 2023 ¥2.24 ¥2.27 ¥2.23 ¥2.26 35 134 265
Jun 29, 2023 ¥2.24 ¥2.25 ¥2.23 ¥2.24 24 749 352
Jun 28, 2023 ¥2.24 ¥2.25 ¥2.22 ¥2.24 32 620 150
Jun 27, 2023 ¥2.21 ¥2.25 ¥2.20 ¥2.24 46 413 351
Jun 26, 2023 ¥2.22 ¥2.22 ¥2.20 ¥2.21 49 369 979
Jun 21, 2023 ¥2.22 ¥2.24 ¥2.22 ¥2.23 34 800 993
Jun 20, 2023 ¥2.25 ¥2.26 ¥2.22 ¥2.22 47 082 104
Jun 19, 2023 ¥2.27 ¥2.28 ¥2.25 ¥2.25 33 712 100
Jun 16, 2023 ¥2.26 ¥2.28 ¥2.25 ¥2.27 30 502 084
Jun 15, 2023 ¥2.26 ¥2.26 ¥2.24 ¥2.26 33 681 600
Jun 14, 2023 ¥2.27 ¥2.27 ¥2.25 ¥2.25 40 765 633
Jun 13, 2023 ¥2.26 ¥2.27 ¥2.25 ¥2.26 30 998 872
Jun 12, 2023 ¥2.28 ¥2.29 ¥2.26 ¥2.26 35 869 746
Jun 09, 2023 ¥2.29 ¥2.29 ¥2.28 ¥2.28 26 306 583
Jun 08, 2023 ¥2.27 ¥2.29 ¥2.25 ¥2.29 40 728 450
Jun 07, 2023 ¥2.27 ¥2.29 ¥2.26 ¥2.27 38 491 322
Jun 06, 2023 ¥2.31 ¥2.31 ¥2.27 ¥2.27 45 063 293
Jun 05, 2023 ¥2.32 ¥2.33 ¥2.30 ¥2.31 38 515 861
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