Nanjing Iron & Steel Co., Ltd. (SHA:600282)
China · Delayed Price · Currency is CNY 5.18
+0.05 (0.97%)
At close: Dec 26, 2025
Nanjing Iron & Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 5.15 | 5.30 | 5.14 | 5.18 | 5.18 | 0.97% | 38,653,480 |
| Dec 25, 2025 | 5.12 | 5.16 | 5.06 | 5.13 | 5.13 | 0.39% | 25,388,220 |
| Dec 24, 2025 | 5.03 | 5.12 | 4.98 | 5.11 | 5.11 | 1.39% | 32,336,150 |
| Dec 23, 2025 | 5.02 | 5.08 | 4.97 | 5.04 | 5.04 | 0.80% | 32,567,620 |
| Dec 22, 2025 | 5.16 | 5.21 | 5.00 | 5.00 | 5.00 | -2.72% | 37,379,130 |
| Dec 19, 2025 | 5.08 | 5.20 | 5.04 | 5.14 | 5.14 | 0.98% | 37,972,640 |
| Dec 18, 2025 | 5.08 | 5.12 | 5.03 | 5.09 | 5.09 | -0.20% | 28,042,900 |
| Dec 17, 2025 | 5.04 | 5.12 | 5.00 | 5.10 | 5.10 | 0.20% | 48,331,910 |
| Dec 16, 2025 | 4.96 | 5.11 | 4.90 | 5.09 | 5.09 | 2.00% | 76,760,010 |
| Dec 15, 2025 | 4.83 | 5.04 | 4.72 | 4.99 | 4.99 | 3.74% | 108,361,700 |
| Dec 12, 2025 | 4.78 | 4.82 | 4.68 | 4.81 | 4.81 | 1.69% | 145,635,676 |
| Dec 11, 2025 | 4.83 | 4.86 | 4.72 | 4.73 | 4.73 | -2.07% | 86,021,612 |
| Dec 10, 2025 | 4.98 | 4.98 | 4.81 | 4.83 | 4.83 | -2.82% | 66,664,910 |
| Dec 9, 2025 | 5.20 | 5.23 | 4.95 | 4.97 | 4.97 | -4.61% | 52,991,000 |
| Dec 8, 2025 | 5.24 | 5.27 | 5.12 | 5.21 | 5.21 | -0.95% | 43,262,829 |
| Dec 5, 2025 | 5.29 | 5.33 | 5.24 | 5.26 | 5.26 | -0.94% | 30,343,190 |
| Dec 4, 2025 | 5.32 | 5.38 | 5.28 | 5.31 | 5.31 | -0.19% | 26,672,740 |
| Dec 3, 2025 | 5.39 | 5.48 | 5.26 | 5.32 | 5.32 | -1.30% | 39,063,868 |
| Dec 2, 2025 | 5.44 | 5.49 | 5.37 | 5.39 | 5.39 | -1.10% | 30,724,420 |
| Dec 1, 2025 | 5.54 | 5.56 | 5.38 | 5.45 | 5.45 | -1.09% | 35,990,330 |
| Nov 28, 2025 | 5.41 | 5.53 | 5.36 | 5.51 | 5.51 | 1.85% | 27,211,860 |
| Nov 27, 2025 | 5.49 | 5.52 | 5.41 | 5.41 | 5.41 | -1.46% | 20,602,080 |
| Nov 26, 2025 | 5.48 | 5.54 | 5.43 | 5.49 | 5.49 | 0.92% | 30,364,370 |
| Nov 25, 2025 | 5.68 | 5.68 | 5.41 | 5.44 | 5.44 | -2.86% | 43,871,200 |
| Nov 24, 2025 | 5.51 | 5.68 | 5.50 | 5.60 | 5.60 | 1.63% | 40,192,140 |
| Nov 21, 2025 | 5.53 | 5.60 | 5.47 | 5.51 | 5.51 | -0.36% | 33,240,060 |
| Nov 20, 2025 | 5.59 | 5.60 | 5.51 | 5.53 | 5.53 | -0.90% | 22,268,700 |
| Nov 19, 2025 | 5.53 | 5.62 | 5.50 | 5.58 | 5.58 | 1.09% | 28,912,900 |
| Nov 18, 2025 | 5.69 | 5.71 | 5.48 | 5.52 | 5.52 | -2.47% | 26,760,290 |
| Nov 17, 2025 | 5.59 | 5.79 | 5.56 | 5.66 | 5.66 | 1.25% | 33,555,310 |
| Nov 14, 2025 | 5.64 | 5.72 | 5.59 | 5.59 | 5.59 | -0.89% | 21,418,640 |
| Nov 13, 2025 | 5.55 | 5.65 | 5.51 | 5.64 | 5.64 | 1.44% | 29,802,330 |
| Nov 12, 2025 | 5.47 | 5.67 | 5.47 | 5.56 | 5.56 | 1.28% | 33,768,200 |
| Nov 11, 2025 | 5.47 | 5.52 | 5.45 | 5.49 | 5.49 | 0.18% | 22,729,300 |
| Nov 10, 2025 | 5.59 | 5.59 | 5.43 | 5.48 | 5.48 | -1.62% | 32,564,720 |
| Nov 7, 2025 | 5.61 | 5.64 | 5.51 | 5.57 | 5.57 | -0.89% | 33,882,560 |
| Nov 6, 2025 | 5.45 | 5.63 | 5.43 | 5.62 | 5.62 | 2.93% | 53,494,520 |
| Nov 5, 2025 | 5.39 | 5.51 | 5.36 | 5.46 | 5.46 | 1.11% | 28,111,870 |
| Nov 4, 2025 | 5.41 | 5.50 | 5.37 | 5.40 | 5.40 | -0.55% | 35,324,300 |
| Nov 3, 2025 | 5.25 | 5.45 | 5.21 | 5.43 | 5.43 | 3.43% | 52,043,850 |
| Oct 31, 2025 | 5.30 | 5.33 | 5.21 | 5.25 | 5.25 | -0.94% | 26,584,980 |
| Oct 30, 2025 | 5.29 | 5.36 | 5.25 | 5.30 | 5.30 | 0.76% | 25,523,460 |
| Oct 29, 2025 | 5.20 | 5.29 | 5.16 | 5.26 | 5.26 | 1.35% | 25,904,870 |
| Oct 28, 2025 | 5.25 | 5.27 | 5.14 | 5.19 | 5.19 | -1.14% | 28,063,070 |
| Oct 27, 2025 | 5.21 | 5.36 | 5.15 | 5.25 | 5.25 | 1.16% | 50,421,690 |
| Oct 24, 2025 | 5.26 | 5.31 | 5.17 | 5.19 | 5.19 | -1.33% | 25,355,620 |
| Oct 23, 2025 | 5.15 | 5.30 | 5.09 | 5.26 | 5.26 | 2.14% | 34,065,160 |
| Oct 22, 2025 | 5.17 | 5.23 | 5.13 | 5.15 | 5.15 | -0.58% | 22,050,780 |
| Oct 21, 2025 | 5.13 | 5.21 | 5.12 | 5.18 | 5.18 | 0.78% | 25,688,760 |
| Oct 20, 2025 | 5.16 | 5.20 | 5.09 | 5.14 | 5.14 | -0.58% | 30,712,470 |