Shenzhen - Delayed Quote
CNY
Hunan Valin Steel Co., Ltd. (000932.SZ)
3.4500
+0.0700
(+2.07%)
As of 10:57:21 AM GMT+8. Market Open.
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
3.3000
3.4900
3.3700
3.4700
3.4700
54,909,682
Nov 2, 2026
3.3300
3.4000
3.3300
3.3800
3.3800
65,582,611
Oct 30, 2026
3.3000
3.3600
3.2200
3.3400
3.3400
74,973,420
Oct 29, 2026
3.4100
3.4300
3.3700
3.3900
3.3900
50,259,843
Oct 28, 2026
3.4000
3.4400
3.4000
3.4300
3.4300
58,196,120
Oct 27, 2026
3.4500
3.4800
3.4000
3.4000
3.4000
46,598,920
Oct 26, 2026
3.4200
3.4700
3.4000
3.4600
3.4600
58,942,406
Oct 23, 2026
3.4300
3.4500
3.3300
3.4400
3.4400
103,025,707
Oct 22, 2026
3.4800
3.4900
3.4200
3.4300
3.4300
55,433,600
Oct 21, 2026
3.5100
3.5500
3.4600
3.4800
3.4800
63,163,800
Oct 20, 2026
3.5700
3.5800
3.5000
3.5200
3.5200
49,157,100
Oct 19, 2026
3.5400
3.5900
3.5200
3.5700
3.5700
45,728,114
Oct 16, 2026
3.4800
3.5800
3.4700
3.5500
3.5500
79,902,194
Oct 15, 2026
3.5300
3.5300
3.4400
3.4700
3.4700
67,506,460
Oct 14, 2026
3.5300
3.6000
3.5100
3.5600
3.5600
64,230,551
Oct 13, 2026
3.5400
3.5600
3.5100
3.5400
3.5400
52,353,700
Oct 12, 2026
3.5500
3.5800
3.5300
3.5400
3.5400
57,709,967
Oct 9, 2026
3.5600
3.5900
3.5300
3.5400
3.5400
80,220,046
Oct 8, 2026
3.5200
3.6200
3.5100
3.5600
3.5600
91,454,463
Sep 30, 2026
3.4500
3.5500
3.4200
3.5400
3.5400
83,959,603
Sep 29, 2026
3.4100
3.4600
3.4000
3.4400
3.4400
50,072,078
Sep 28, 2026
3.4500
3.4500
3.3700
3.4000
3.4000
55,955,110
Sep 24, 2026
3.5100
3.5300
3.4300
3.4500
3.4500
84,087,630
Sep 23, 2026
3.5600
3.6100
3.5300
3.5400
3.5400
72,026,111
Sep 22, 2026
3.6000
3.6200
3.5500
3.5700
3.5700
63,065,880
Sep 21, 2026
3.5900
3.6100
3.5500
3.6000
3.6000
54,896,700
Sep 18, 2026
3.5300
3.6000
3.5200
3.6000
3.6000
80,106,582
Sep 17, 2026
3.5900
3.6100
3.5200
3.5300
3.5300
65,906,899
Sep 16, 2026
3.5800
3.6400
3.5200
3.6100
3.6100
83,543,438
Sep 15, 2026
3.5300
3.6000
3.5200
3.5700
3.5700
87,350,438
Sep 14, 2026
3.5000
3.5400
3.4800
3.5400
3.5400
52,087,120
Sep 11, 2026
3.6100
3.6200
3.4800
3.5200
3.5200
101,674,534
Sep 10, 2026
3.6600
3.6900
3.6200
3.6300
3.6300
69,102,927
Sep 9, 2026
3.6300
3.6900
3.6100
3.6800
3.6800
82,912,762
Sep 8, 2026
3.5700
3.6600
3.5600
3.6500
3.6500
93,873,785
Sep 7, 2026
3.6300
3.6400
3.5600
3.5700
3.5700
98,110,252
Sep 4, 2026
3.6300
3.6800
3.6200
3.6400
3.6400
71,403,636
Sep 3, 2026
3.6000
3.6600
3.5900
3.6300
3.6300
79,008,273
Sep 2, 2026
3.6800
3.6900
3.5800
3.6000
3.6000
96,382,131
Sep 1, 2026
3.6400
3.7100
3.6300
3.6900
3.6900
69,939,361
Aug 31, 2026
3.7700
3.7800
3.6300
3.6300
3.6300
144,666,483
Aug 28, 2026
3.7000
3.8000
3.6800
3.7700
3.7700
96,282,520
Aug 27, 2026
3.7300
3.7400
3.6400
3.7200
3.7200
100,229,569
Aug 26, 2026
3.6500
3.7500
3.6400
3.7400
3.7400
108,099,508
Aug 25, 2026
3.6300
3.6600
3.6100
3.6600
3.6600
61,604,936
Aug 24, 2026
3.5900
3.6400
3.5800
3.6400
3.6400
75,602,248
Aug 21, 2026
3.5800
3.6000
3.5400
3.5900
3.5900
59,083,918
Aug 20, 2026
3.5700
3.6400
3.5700
3.5900
3.5900
59,310,344
Aug 19, 2026
3.6000
3.6200
3.5600
3.5800
3.5800
59,210,385
Aug 18, 2026
3.5800
3.6300
3.5500
3.6100
3.6100
66,270,538
Aug 17, 2026
3.6000
3.6100
3.5600
3.6000
3.6000
38,126,880
Aug 14, 2026
3.5900
3.6200
3.5500
3.6000
3.6000
55,920,413
Aug 13, 2026
3.6900
3.6900
3.5900
3.5900
3.5900
81,706,500
Aug 12, 2026
3.6600
3.7200
3.6300
3.7000
3.7000
80,144,180
Aug 11, 2026
3.7300
3.7400
3.6500
3.6600
3.6600
88,657,567
Aug 10, 2026
3.7200
3.7700
3.7100
3.7300
3.7300
78,670,668
Aug 7, 2026
3.7500
3.7600
3.6900
3.7300
3.7300
71,842,587
Aug 6, 2026
3.8300
3.8700
3.7000
3.7500
3.7500
133,217,277
Aug 5, 2026
3.8900
3.8900
3.8100
3.8400
3.8400
73,607,628
Aug 4, 2026
3.9700
3.9800
3.8600
3.8800
3.8800
112,752,645
Aug 3, 2026
3.9400
4.0000
3.9300
3.9700
3.9700
77,058,613
Jul 31, 2026
3.9500
3.9800
3.9100
3.9300
3.9300
107,090,721
Jul 30, 2026
3.9000
4.0100
3.8900
3.9800
3.9800
104,096,879
Jul 29, 2026
3.7500
3.9600
3.7400
3.9200
3.9200
155,923,350
Jul 28, 2026
3.7300
3.7800
3.7000
3.7500
3.7500
63,195,039
Jul 27, 2026
3.7200
3.7600
3.7000
3.7600
3.7600
79,519,175
Jul 24, 2026
3.8700
3.9100
3.7200
3.7200
3.7200
113,166,022
Jul 23, 2026
3.7700
3.8900
3.7100
3.8900
3.8900
130,346,679
Jul 22, 2026
3.6900
3.7700
3.6400
3.7700
3.7700
117,956,310
Jul 21, 2026
3.6900
3.8100
3.6700
3.7000
3.7000
151,091,919
Jul 20, 2026
3.6300
3.7400
3.6000
3.7000
3.7000
155,037,205
Jul 17, 2026
3.6300
3.7000
3.6200
3.6200
3.6200
125,999,522
Jul 16, 2026
3.6200
3.6700
3.5600
3.6300
3.6300
92,066,875
Jul 15, 2026
3.5700
3.7100
3.5400
3.6400
3.6400
122,247,740
Jul 14, 2026
3.5200
3.5700
3.4900
3.5700
3.5700
80,657,673
Jul 13, 2026
3.4800
3.5500
3.4600
3.5300
3.5300
95,675,747
Jul 10, 2026
3.3800
3.5200
3.3200
3.5000
3.5000
133,865,894
Jul 9, 2026
3.4300
3.4600
3.3800
3.4000
3.4000
78,475,400
Jul 8, 2026
3.4500
3.5000
3.4100
3.4500
3.4500
80,562,521
Jul 7, 2026
3.5700
3.5900
3.4500
3.4700
3.4700
109,970,734
Jul 6, 2026
3.5300
3.6200
3.5000
3.5700
3.5700
88,159,439
Jul 3, 2026
3.6000
3.6300
3.5000
3.5400
3.5400
110,600,674
Jul 2, 2026
3.5500
3.6200
3.5200
3.5800
3.5800
122,450,446
Jul 1, 2026
3.4700
3.6200
3.4200
3.5500
3.5500
141,075,941
Jun 30, 2026
3.4200
3.5100
3.3500
3.4700
3.4700
139,162,036
Jun 29, 2026
3.2900
3.5300
3.2200
3.4400
3.4400
212,375,491
Jun 26, 2026
0.16
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 26, 2026
3.5300
3.5600
3.4000
3.4100
3.4100
133,897,603
Jun 25, 2026
3.6900
3.7900
3.5500
3.6600
3.5000
160,106,458
Jun 24, 2026
3.6700
3.7100
3.5800
3.7000
3.5383
117,168,864
Jun 23, 2026
3.6800
3.7800
3.6400
3.6600
3.5000
125,299,841
Jun 22, 2026
3.6200
3.7000
3.5500
3.6900
3.5287
112,849,701
Jun 18, 2026
3.6700
3.7300
3.5900
3.6400
3.4809
109,605,967
Jun 17, 2026
3.7400
3.7700
3.6400
3.6800
3.5191
124,741,195
Jun 16, 2026
3.8500
3.8700
3.7400
3.7600
3.5956
115,943,130
Jun 15, 2026
3.9100
4.0100
3.8100
3.8500
3.6817
186,170,004
Jun 12, 2026
3.7800
3.9000
3.7100
3.8400
3.6721
152,797,361
Jun 11, 2026
3.7400
3.7900
3.7100
3.7600
3.5956
54,517,500
Jun 10, 2026
3.8000
3.8200
3.7300
3.7700
3.6052
93,231,332
Jun 9, 2026
3.7900
3.8500
3.7100
3.8300
3.6626
83,557,945
Jun 8, 2026
3.8800
3.9100
3.7200
3.7700
3.6052
97,125,542
Jun 5, 2026
3.9200
4.0000
3.9100
3.9200
3.7486
69,110,690
Jun 4, 2026
3.9300
3.9600
3.8600
3.9300
3.7582
87,073,541
Jun 3, 2026
4.0200
4.0200
3.9000
3.9400
3.7678
105,463,165
Jun 2, 2026
4.0800
4.1100
3.9800
4.0200
3.8443
100,188,270
Jun 1, 2026
4.0300
4.0900
3.9700
4.0800
3.9016
82,245,412
May 29, 2026
4.0300
4.1100
4.0100
4.0100
3.8347
98,774,798
May 28, 2026
4.0400
4.1000
3.9700
4.0000
3.8251
79,041,620
May 27, 2026
4.1200
4.2100
4.0100
4.0500
3.8730
86,571,454
May 26, 2026
4.0500
4.1700
3.9800
4.1300
3.9495
128,182,619
May 25, 2026
4.0500
4.1300
4.0300
4.0500
3.8730
107,518,646
May 22, 2026
4.0700
4.0800
4.0100
4.0300
3.8538
81,397,928
May 21, 2026
4.1300
4.1900
4.0500
4.0600
3.8825
79,205,572
May 20, 2026
4.2100
4.2600
4.0800
4.1200
3.9399
84,239,715
May 19, 2026
4.1900
4.2400
4.1200
4.2200
4.0355
86,974,094
May 18, 2026
4.2900
4.2900
4.1200
4.1700
3.9877
105,179,304
May 15, 2026
4.4800
4.4800
4.3000
4.3200
4.1311
100,287,602
May 14, 2026
4.5700
4.6100
4.4900
4.4900
4.2937
66,996,909
May 13, 2026
4.6500
4.6500
4.5500
4.5700
4.3702
79,354,540
May 12, 2026
4.7100
4.7300
4.6300
4.6700
4.4658
70,237,905
May 11, 2026
4.6900
4.7700
4.6700
4.7100
4.5041
59,198,924
May 8, 2026
4.6700
4.7200
4.6500
4.6900
4.4850
51,481,911
May 7, 2026
4.6000
4.7200
4.5900
4.6800
4.4754
99,956,616
May 6, 2026
4.6200
4.6300
4.5000
4.5800
4.3798
132,351,670
Apr 30, 2026
4.8000
4.8000
4.5700
4.6400
4.4372
157,750,714
Apr 29, 2026
4.8100
4.9600
4.8000
4.9300
4.7145
63,255,401
Apr 28, 2026
4.8200
4.8600
4.7700
4.8200
4.6093
55,938,865
Apr 27, 2026
4.8500
4.8700
4.7600
4.8000
4.5902
64,969,858
Apr 24, 2026
4.9000
4.9100
4.8000
4.8600
4.6475
61,114,316
Apr 23, 2026
5.0400
5.0500
4.9000
4.9200
4.7049
82,394,782
Apr 22, 2026
5.0300
5.0600
5.0100
5.0200
4.8005
45,109,388
Apr 21, 2026
5.0500
5.1700
5.0300
5.0500
4.8292
68,613,462
Apr 20, 2026
5.0500
5.1000
4.9800
5.0500
4.8292
73,943,146
Apr 17, 2026
5.0900
5.0900
5.0100
5.0500
4.8292
74,877,074
Apr 16, 2026
5.0400
5.1400
5.0300
5.1000
4.8770
65,866,218
Apr 15, 2026
5.0500
5.0800
5.0200
5.0300
4.8101
55,189,520
Apr 14, 2026
5.1600
5.1800
5.0000
5.0500
4.8292
84,228,636
Apr 13, 2026
5.0900
5.1600
5.0600
5.1200
4.8962
49,166,180
Apr 10, 2026
5.0800
5.1900
5.0600
5.1200
4.8962
81,747,657
Apr 9, 2026
5.0800
5.1100
5.0400
5.0400
4.8197
61,561,693
Apr 8, 2026
5.0200
5.1400
5.0200
5.1300
4.9057
81,607,786
Apr 7, 2026
4.9400
4.9500
4.8800
4.9200
4.7049
60,005,332
Apr 3, 2026
5.0400
5.0400
4.9300
4.9500
4.7336
41,215,277
Apr 2, 2026
5.1000
5.1100
4.9800
5.0400
4.8197
56,013,822
Apr 1, 2026
5.1400
5.1800
5.0800
5.1100
4.8866
60,688,238
Mar 31, 2026
5.2000
5.2200
5.0600
5.0700
4.8484
91,312,656
Mar 30, 2026
5.1400
5.2900
5.1000
5.2300
5.0014
71,023,222
Mar 27, 2026
5.0500
5.2100
5.0000
5.1900
4.9631
48,823,599
Mar 26, 2026
5.2500
5.2700
5.0700
5.1100
4.8866
80,464,819
Mar 25, 2026
5.1400
5.2900
5.1000
5.2600
5.0301
89,326,659
Mar 24, 2026
5.0200
5.1000
4.8800
5.1000
4.8770
90,263,327
Mar 23, 2026
5.1700
5.1700
4.9000
4.9400
4.7240
117,485,893
Mar 20, 2026
5.3700
5.4000
5.2400
5.2400
5.0109
82,845,696
Mar 19, 2026
5.6600
5.6600
5.3100
5.3800
5.1448
117,615,671
Mar 18, 2026
5.8400
5.8600
5.6500
5.7100
5.4604
67,063,866
Mar 17, 2026
5.8600
6.0100
5.8300
5.8600
5.6038
71,957,201
Mar 16, 2026
6.1400
6.1700
5.8100
5.8500
5.5943
129,538,269
Mar 13, 2026
6.3700
6.3900
6.1500
6.1700
5.9003
73,662,918
Mar 12, 2026
6.1700
6.3500
6.0800
6.3200
6.0437
68,984,613
Mar 11, 2026
6.1500
6.1700
6.0400
6.1500
5.8811
71,500,855
Mar 10, 2026
6.2300
6.3300
6.1200
6.1400
5.8716
63,600,759
Mar 9, 2026
6.3600
6.3600
6.1000
6.1900
5.9194
74,812,683
Mar 6, 2026
6.3800
6.4200
6.2600
6.4000
6.1202
45,172,914
Mar 5, 2026
6.4600
6.5400
6.3400
6.4000
6.1202
57,828,645
Mar 4, 2026
6.5200
6.5900
6.3700
6.4100
6.1298
67,112,875
Mar 3, 2026
6.7600
6.8600
6.5100
6.5800
6.2923
90,865,565
Mar 2, 2026
6.6300
6.8300
6.5400
6.7900
6.4932
92,459,655
Feb 27, 2026
6.6200
6.7800
6.5400
6.7100
6.4167
91,343,053
Feb 26, 2026
6.4100
6.7500
6.4100
6.6300
6.3402
131,814,314
Feb 25, 2026
6.0400
6.5300
6.0200
6.4100
6.1298
147,706,684
Feb 24, 2026
5.9800
6.0800
5.9800
6.0400
5.7760
43,713,433
Feb 13, 2026
6.1800
6.1800
5.8800
5.9200
5.6612
93,898,983
Feb 12, 2026
6.2300
6.2800
6.1100
6.1900
5.9194
46,986,316
Feb 11, 2026
6.0800
6.2900
6.0500
6.2300
5.9577
61,216,645
Feb 10, 2026
6.2000
6.2500
6.0900
6.1000
5.8333
56,928,301
Feb 9, 2026
6.1700
6.2900
6.1400
6.1900
5.9194
64,982,706
Feb 6, 2026
6.1400
6.2300
6.0600
6.1200
5.8525
64,023,817
Feb 5, 2026
6.2500
6.3800
6.1600
6.1900
5.9194
88,590,251
Feb 4, 2026
5.9400
6.3000
5.8800
6.2700
5.9959
106,816,800
Feb 3, 2026
5.7900
5.9900
5.7800
5.9800
5.7186
119,200,613
Feb 2, 2026
6.2000
6.2600
5.7100
5.7200
5.4699
159,989,589
Jan 30, 2026
6.2100
6.4500
6.1700
6.2700
5.9959
150,283,403
Jan 29, 2026
6.2600
6.3800
6.2000
6.2700
5.9959
125,481,584
Jan 28, 2026
6.1100
6.3200
6.0000
6.2500
5.9768
90,442,725
Jan 27, 2026
6.2000
6.2900
6.0400
6.1400
5.8716
93,797,610
Jan 26, 2026
6.2000
6.2800
6.1000
6.2200
5.9481
143,152,950
Jan 23, 2026
6.1100
6.2000
6.0200
6.1600
5.8907
74,236,278
Jan 22, 2026
5.9900
6.2100
5.9400
6.1100
5.8429
90,097,926
Jan 21, 2026
5.8800
6.0500
5.7700
6.0000
5.7377
133,526,511
Jan 20, 2026
5.6600
5.9300
5.6400
5.9000
5.6421
162,864,147
Jan 19, 2026
5.4900
5.6900
5.4600
5.6600
5.4126
102,651,437
Jan 16, 2026
5.6000
5.6500
5.4500
5.4800
5.2404
109,693,619
Jan 15, 2026
5.6300
5.7000
5.5600
5.5900
5.3456
72,475,491
Jan 14, 2026
5.7100
5.7800
5.6000
5.6300
5.3839
114,933,713
Jan 13, 2026
5.6800
5.8100
5.6500
5.7000
5.4508
112,880,705
Jan 12, 2026
5.6200
5.7400
5.5800
5.6900
5.4413
118,486,569
Jan 9, 2026
5.6300
5.8000
5.5800
5.6200
5.3743
103,655,245
Jan 8, 2026
5.6200
5.7300
5.5300
5.6300
5.3839
86,755,206
Jan 7, 2026
5.6200
5.7300
5.6000
5.6600
5.4126
93,897,798
Jan 6, 2026
5.5100
5.6100
5.4900
5.5700
5.3265
93,090,741
Jan 5, 2026
5.6300
5.6600
5.4200
5.5300
5.2883
138,810,117
Dec 31, 2025
5.5900
5.6600
5.5200
5.6200
5.3743
71,675,559
Dec 30, 2025
5.6200
5.6700
5.5700
5.6000
5.3552
51,899,168
Dec 29, 2025
5.6700
5.7800
5.6300
5.6600
5.4126
74,507,922
Dec 26, 2025
5.5500
5.6900
5.5500
5.6500
5.4030
73,353,943
Dec 25, 2025
5.5800
5.6000
5.4900
5.5600
5.3169
47,815,006
Dec 24, 2025
5.5500
5.6100
5.5000
5.6000
5.3552
49,531,837
Dec 23, 2025
5.5500
5.6100
5.4900
5.5600
5.3169
36,332,991
Dec 22, 2025
5.5900
5.6600
5.5400
5.5400
5.2978
50,349,364
Dec 19, 2025
5.5200
5.6500
5.5000
5.5800
5.3361
50,726,508
Dec 18, 2025
5.4600
5.5900
5.4500
5.5300
5.2883
41,550,721
Dec 17, 2025
5.3600
5.5300
5.3100
5.4800
5.2404
54,649,662
Dec 16, 2025
5.4700
5.5100
5.3200
5.3600
5.1257
50,325,218
Dec 15, 2025
5.3400
5.5100
5.3100
5.4900
5.2500
76,890,646
Dec 12, 2025
5.2500
5.4300
5.2400
5.3700
5.1352
121,850,250
Dec 11, 2025
5.2800
5.3100
5.2200
5.2300
5.0014
47,866,531
Dec 10, 2025
5.3100
5.3300
5.2400
5.2800
5.0492
68,283,470
Dec 9, 2025
5.5000
5.5100
5.3000
5.3200
5.0874
71,483,390
Dec 8, 2025
5.6300
5.6400
5.4800
5.5100
5.2691
74,470,353
Dec 5, 2025
5.6000
5.6500
5.5100
5.6300
5.3839
68,810,894
Dec 4, 2025
5.5800
5.6400
5.5700
5.6000
5.3552
42,016,535
Dec 3, 2025
5.5700
5.7300
5.5600
5.5800
5.3361
85,286,997
Dec 2, 2025
5.5700
5.5900
5.4900
5.5600
5.3169
59,162,529
Dec 1, 2025
5.5800
5.6100
5.5200
5.5800
5.3361
69,036,928
Nov 28, 2025
5.5700
5.6300
5.5000
5.5700
5.3265
62,122,673
Nov 27, 2025
5.6500
5.6500
5.5500
5.5800
5.3361
54,999,170
Nov 26, 2025
5.7200
5.7500
5.6200
5.6200
5.3743
68,041,257
Nov 25, 2025
5.8000
5.8200
5.7100
5.7100
5.4604
48,407,066
Nov 24, 2025
5.8100
5.8700
5.7600
5.7700
5.5178
54,969,048
Nov 21, 2025
5.8000
5.9400
5.7800
5.8000
5.5464
72,253,138
Nov 20, 2025
5.8100
5.9200
5.8000
5.8600
5.6038
58,533,280
Nov 19, 2025
5.8400
5.9000
5.7000
5.8100
5.5560
77,471,610
Nov 18, 2025
6.0700
6.1000
5.8200
5.8500
5.5943
83,758,728
Nov 17, 2025
6.1200
6.1500
6.0500
6.0800
5.8142
64,037,139
Nov 14, 2025
6.2200
6.3400
6.1400
6.1400
5.8716
60,265,943
Nov 13, 2025
6.1900
6.3000
6.1000
6.2600
5.9863
65,767,674
Nov 12, 2025
6.0400
6.2400
6.0000
6.2200
5.9481
96,813,117
Nov 11, 2025
5.9900
6.0800
5.9500
6.0600
5.7951
71,325,800
Nov 10, 2025
6.0500
6.0800
5.9100
6.0200
5.7568
78,376,102
Nov 7, 2025
6.1300
6.1800
6.0200
6.0700
5.8046
67,609,336
Nov 6, 2025
5.8800
6.1700
5.8600
6.1400
5.8716
133,315,037
Nov 5, 2025
5.8100
5.9400
5.7600
5.8900
5.6325
78,250,314
Nov 4, 2025
6.0100
6.0700
5.8200
5.8700
5.6134
86,960,062
Nov 3, 2025
5.9900
6.1200
5.8900
6.0300
5.7664
158,481,834
