Nanjing Iron & Steel Co., Ltd. (SHA:600282)
China · Delayed Price · Currency is CNY 5.01
+0.12 (2.45%)
Sep 12, 2025, 3:00 PM CST
Nanjing Iron & Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 4.90 | 5.10 | 4.87 | 5.01 | 5.01 | 2.45% | 59,229,811 |
| Sep 11, 2025 | 4.90 | 4.93 | 4.82 | 4.89 | 4.89 | -2.20% | 39,239,648 |
| Sep 10, 2025 | 5.02 | 5.05 | 4.95 | 5.00 | 4.88 | -0.99% | 29,953,634 |
| Sep 9, 2025 | 4.99 | 5.06 | 4.96 | 5.05 | 4.93 | 1.00% | 42,140,330 |
| Sep 8, 2025 | 4.77 | 5.03 | 4.76 | 5.00 | 4.88 | 3.95% | 56,409,032 |
| Sep 5, 2025 | 4.74 | 4.81 | 4.71 | 4.81 | 4.70 | 1.69% | 34,321,400 |
| Sep 4, 2025 | 4.78 | 4.78 | 4.67 | 4.73 | 4.62 | -1.46% | 37,540,526 |
| Sep 3, 2025 | 4.79 | 4.84 | 4.74 | 4.80 | 4.69 | 0.63% | 33,074,820 |
| Sep 2, 2025 | 4.78 | 4.79 | 4.72 | 4.77 | 4.66 | -0.42% | 32,949,332 |
| Sep 1, 2025 | 4.79 | 4.84 | 4.74 | 4.79 | 4.68 | 0.21% | 41,028,429 |
| Aug 29, 2025 | 4.73 | 4.81 | 4.66 | 4.78 | 4.67 | 1.06% | 68,745,340 |
| Aug 28, 2025 | 4.71 | 4.77 | 4.64 | 4.73 | 4.62 | 0.42% | 38,072,537 |
| Aug 27, 2025 | 4.79 | 4.82 | 4.71 | 4.71 | 4.60 | -2.08% | 40,492,362 |
| Aug 26, 2025 | 4.85 | 4.86 | 4.75 | 4.81 | 4.70 | -0.21% | 61,841,205 |
| Aug 25, 2025 | 4.78 | 4.88 | 4.75 | 4.82 | 4.71 | 1.05% | 48,383,248 |
| Aug 22, 2025 | 4.80 | 4.82 | 4.73 | 4.77 | 4.66 | -0.63% | 54,903,846 |
| Aug 21, 2025 | 4.72 | 4.85 | 4.70 | 4.80 | 4.69 | 1.69% | 65,448,609 |
| Aug 20, 2025 | 4.56 | 4.79 | 4.55 | 4.72 | 4.61 | 5.59% | 98,226,677 |
| Aug 19, 2025 | 4.40 | 4.48 | 4.39 | 4.47 | 4.36 | 2.05% | 35,503,578 |
| Aug 18, 2025 | 4.42 | 4.43 | 4.37 | 4.38 | 4.28 | -0.68% | 36,157,291 |
| Aug 15, 2025 | 4.39 | 4.45 | 4.38 | 4.41 | 4.31 | 0.23% | 25,946,160 |
| Aug 14, 2025 | 4.47 | 4.49 | 4.40 | 4.40 | 4.30 | -1.57% | 27,161,400 |
| Aug 13, 2025 | 4.52 | 4.54 | 4.45 | 4.47 | 4.36 | -0.89% | 34,500,767 |
| Aug 12, 2025 | 4.52 | 4.54 | 4.49 | 4.51 | 4.40 | -0.22% | 18,798,328 |
| Aug 11, 2025 | 4.60 | 4.61 | 4.51 | 4.52 | 4.41 | -1.31% | 32,537,826 |
| Aug 8, 2025 | 4.53 | 4.62 | 4.53 | 4.58 | 4.47 | 0.88% | 22,641,500 |
| Aug 7, 2025 | 4.57 | 4.58 | 4.48 | 4.54 | 4.43 | -0.87% | 26,370,700 |
| Aug 6, 2025 | 4.62 | 4.62 | 4.54 | 4.58 | 4.47 | -0.43% | 23,066,152 |
| Aug 5, 2025 | 4.54 | 4.65 | 4.52 | 4.60 | 4.49 | 1.77% | 27,589,280 |
| Aug 4, 2025 | 4.50 | 4.54 | 4.43 | 4.52 | 4.41 | 0.22% | 28,682,000 |
| Aug 1, 2025 | 4.57 | 4.60 | 4.50 | 4.51 | 4.40 | -0.88% | 31,676,801 |
| Jul 31, 2025 | 4.70 | 4.72 | 4.52 | 4.55 | 4.44 | -4.01% | 44,946,413 |
| Jul 30, 2025 | 4.69 | 4.88 | 4.68 | 4.74 | 4.63 | 0.64% | 59,125,075 |
| Jul 29, 2025 | 4.58 | 4.72 | 4.58 | 4.71 | 4.60 | 2.61% | 35,894,552 |
| Jul 28, 2025 | 4.71 | 4.73 | 4.58 | 4.59 | 4.48 | -3.16% | 48,542,360 |
| Jul 25, 2025 | 4.74 | 4.79 | 4.71 | 4.74 | 4.63 | - | 27,135,100 |
| Jul 24, 2025 | 4.71 | 4.76 | 4.64 | 4.74 | 4.63 | 0.21% | 36,752,780 |
| Jul 23, 2025 | 4.85 | 4.87 | 4.72 | 4.73 | 4.62 | -1.87% | 42,518,089 |
| Jul 22, 2025 | 4.67 | 4.84 | 4.67 | 4.82 | 4.71 | 3.43% | 54,143,301 |
| Jul 21, 2025 | 4.64 | 4.73 | 4.64 | 4.66 | 4.55 | 1.53% | 40,878,943 |
| Jul 18, 2025 | 4.60 | 4.64 | 4.57 | 4.59 | 4.48 | - | 25,730,960 |
| Jul 17, 2025 | 4.53 | 4.61 | 4.51 | 4.59 | 4.48 | 1.32% | 27,753,836 |
| Jul 16, 2025 | 4.58 | 4.59 | 4.50 | 4.53 | 4.42 | -0.88% | 29,216,368 |
| Jul 15, 2025 | 4.59 | 4.63 | 4.55 | 4.57 | 4.46 | -0.44% | 35,116,130 |
| Jul 14, 2025 | 4.52 | 4.61 | 4.52 | 4.59 | 4.48 | 1.10% | 37,986,625 |
| Jul 11, 2025 | 4.55 | 4.59 | 4.53 | 4.54 | 4.43 | -0.22% | 46,823,828 |
| Jul 10, 2025 | 4.48 | 4.56 | 4.47 | 4.55 | 4.44 | 1.34% | 33,782,320 |
| Jul 9, 2025 | 4.53 | 4.56 | 4.46 | 4.49 | 4.38 | -0.66% | 34,887,300 |
| Jul 8, 2025 | 4.47 | 4.54 | 4.43 | 4.52 | 4.41 | 0.89% | 39,082,329 |
| Jul 7, 2025 | 4.40 | 4.50 | 4.38 | 4.48 | 4.37 | 1.59% | 45,130,480 |