Nanjing Iron & Steel Co., Ltd. (SHA:600282)
China · Delayed Price · Currency is CNY 4.500
-0.050 (-1.10%)
Aug 1, 2025, 2:45 PM CST
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.57 | 4.60 | 4.50 | 4.51 | 4.51 | -0.88% | 31,676,801 |
| Jul 31, 2025 | 4.70 | 4.72 | 4.52 | 4.55 | 4.55 | -4.01% | 44,946,413 |
| Jul 30, 2025 | 4.69 | 4.88 | 4.68 | 4.74 | 4.74 | 0.64% | 59,125,075 |
| Jul 29, 2025 | 4.58 | 4.72 | 4.58 | 4.71 | 4.71 | 2.61% | 35,894,552 |
| Jul 28, 2025 | 4.71 | 4.73 | 4.58 | 4.59 | 4.59 | -3.16% | 48,542,360 |
| Jul 25, 2025 | 4.74 | 4.79 | 4.71 | 4.74 | 4.74 | - | 27,135,100 |
| Jul 24, 2025 | 4.71 | 4.76 | 4.64 | 4.74 | 4.74 | 0.21% | 36,752,780 |
| Jul 23, 2025 | 4.85 | 4.87 | 4.72 | 4.73 | 4.73 | -1.87% | 42,518,089 |
| Jul 22, 2025 | 4.67 | 4.84 | 4.67 | 4.82 | 4.82 | 3.43% | 54,143,301 |
| Jul 21, 2025 | 4.64 | 4.73 | 4.64 | 4.66 | 4.66 | 1.53% | 40,878,943 |
| Jul 18, 2025 | 4.60 | 4.64 | 4.57 | 4.59 | 4.59 | - | 25,730,960 |
| Jul 17, 2025 | 4.53 | 4.61 | 4.51 | 4.59 | 4.59 | 1.32% | 27,753,836 |
| Jul 16, 2025 | 4.58 | 4.59 | 4.50 | 4.53 | 4.53 | -0.88% | 29,216,368 |
| Jul 15, 2025 | 4.59 | 4.63 | 4.55 | 4.57 | 4.57 | -0.44% | 35,116,130 |
| Jul 14, 2025 | 4.52 | 4.61 | 4.52 | 4.59 | 4.59 | 1.10% | 37,986,625 |
| Jul 11, 2025 | 4.55 | 4.59 | 4.53 | 4.54 | 4.54 | -0.22% | 46,823,828 |
| Jul 10, 2025 | 4.48 | 4.56 | 4.47 | 4.55 | 4.55 | 1.34% | 33,782,320 |
| Jul 9, 2025 | 4.53 | 4.56 | 4.46 | 4.49 | 4.49 | -0.66% | 34,887,300 |
| Jul 8, 2025 | 4.47 | 4.54 | 4.43 | 4.52 | 4.52 | 0.89% | 39,082,329 |
| Jul 7, 2025 | 4.40 | 4.50 | 4.38 | 4.48 | 4.48 | 1.59% | 45,130,480 |
| Jul 4, 2025 | 4.38 | 4.46 | 4.37 | 4.41 | 4.41 | 0.46% | 46,205,540 |
| Jul 3, 2025 | 4.40 | 4.42 | 4.30 | 4.39 | 4.39 | -0.45% | 47,179,110 |
| Jul 2, 2025 | 4.29 | 4.45 | 4.27 | 4.41 | 4.41 | 2.80% | 76,357,143 |
| Jul 1, 2025 | 4.20 | 4.31 | 4.17 | 4.29 | 4.29 | 2.14% | 51,744,352 |
| Jun 30, 2025 | 4.10 | 4.23 | 4.09 | 4.20 | 4.20 | 2.44% | 79,712,678 |
| Jun 27, 2025 | 4.09 | 4.12 | 4.08 | 4.10 | 4.10 | 0.49% | 32,456,251 |
| Jun 26, 2025 | 4.12 | 4.14 | 4.08 | 4.08 | 4.08 | -0.97% | 34,923,839 |
| Jun 25, 2025 | 4.11 | 4.13 | 4.09 | 4.12 | 4.12 | 0.24% | 24,243,289 |
| Jun 24, 2025 | 4.09 | 4.12 | 4.08 | 4.11 | 4.11 | 0.49% | 22,591,023 |
| Jun 23, 2025 | 4.09 | 4.11 | 4.06 | 4.09 | 4.09 | - | 22,805,025 |
| Jun 20, 2025 | 4.09 | 4.11 | 4.07 | 4.09 | 4.09 | - | 19,462,119 |
| Jun 19, 2025 | 4.14 | 4.15 | 4.07 | 4.09 | 4.09 | -1.21% | 34,706,797 |
| Jun 18, 2025 | 4.11 | 4.15 | 4.08 | 4.14 | 4.14 | 0.73% | 30,713,984 |
| Jun 17, 2025 | 4.12 | 4.13 | 4.10 | 4.11 | 4.11 | - | 13,703,800 |
| Jun 16, 2025 | 4.11 | 4.15 | 4.10 | 4.11 | 4.11 | -0.24% | 25,305,092 |
| Jun 13, 2025 | 4.10 | 4.14 | 4.09 | 4.12 | 4.12 | 0.73% | 33,373,179 |
| Jun 12, 2025 | 4.15 | 4.16 | 4.08 | 4.09 | 4.09 | -1.45% | 49,811,480 |
| Jun 11, 2025 | 4.14 | 4.18 | 4.13 | 4.15 | 4.15 | 0.24% | 28,948,361 |
| Jun 10, 2025 | 4.15 | 4.17 | 4.13 | 4.14 | 4.14 | -0.48% | 29,188,610 |
| Jun 9, 2025 | 4.17 | 4.18 | 4.14 | 4.16 | 4.16 | -0.24% | 20,881,057 |
| Jun 6, 2025 | 4.15 | 4.17 | 4.14 | 4.17 | 4.17 | 0.72% | 22,246,152 |
| Jun 5, 2025 | 4.17 | 4.18 | 4.14 | 4.14 | 4.14 | -0.48% | 27,878,020 |
| Jun 4, 2025 | 4.16 | 4.19 | 4.15 | 4.16 | 4.16 | - | 25,098,854 |
| Jun 3, 2025 | 4.24 | 4.24 | 4.14 | 4.16 | 4.16 | -2.35% | 53,871,863 |
| May 30, 2025 | 4.27 | 4.29 | 4.24 | 4.26 | 4.26 | -0.23% | 29,509,790 |
| May 29, 2025 | 4.27 | 4.30 | 4.27 | 4.27 | 4.27 | -0.47% | 18,306,700 |
| May 28, 2025 | 4.28 | 4.30 | 4.26 | 4.29 | 4.29 | 0.23% | 14,448,440 |
| May 27, 2025 | 4.33 | 4.34 | 4.26 | 4.28 | 4.28 | -1.15% | 22,334,060 |
| May 26, 2025 | 4.29 | 4.36 | 4.26 | 4.33 | 4.33 | 0.93% | 22,415,800 |
| May 23, 2025 | 4.31 | 4.36 | 4.29 | 4.29 | 4.29 | -0.23% | 24,695,887 |