Nanjing Iron & Steel Co., Ltd. (SHA:600282)
China flag China · Delayed Price · Currency is CNY
5.29
+0.10 (1.93%)
Oct 27, 2025, 11:29 AM CST

Nanjing Iron & Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20255.265.315.175.195.19-1.33%25,355,625
Oct 23, 20255.155.305.095.265.262.14%34,065,161
Oct 22, 20255.175.235.135.155.15-0.58%22,050,785
Oct 21, 20255.135.215.125.185.180.78%25,688,764
Oct 20, 20255.165.205.095.145.14-0.58%30,712,477
Oct 17, 20255.265.315.145.175.17-0.77%35,558,559
Oct 16, 20255.355.395.195.215.21-3.34%40,089,868
Oct 15, 20255.365.515.315.395.390.94%57,161,877
Oct 14, 20255.415.435.275.345.34-0.93%46,741,806
Oct 13, 20255.275.425.185.395.390.19%54,577,059
Oct 10, 20255.155.385.145.385.384.06%60,861,137
Oct 9, 20255.305.315.095.175.17-1.52%70,587,181
Sep 30, 20255.215.285.145.255.250.77%46,578,273
Sep 29, 20255.085.234.965.215.212.56%51,279,998
Sep 26, 20254.805.134.795.085.085.39%53,478,668
Sep 25, 20254.884.914.814.824.82-0.82%29,477,548
Sep 24, 20254.784.884.744.864.861.04%28,586,516
Sep 23, 20254.814.824.724.814.81-26,539,673
Sep 22, 20254.854.854.764.814.81-0.82%28,967,500
Sep 19, 20254.814.884.804.854.851.04%22,333,400
Sep 18, 20254.874.884.784.804.80-1.44%30,297,010
Sep 17, 20254.844.884.804.874.870.21%24,769,688
Sep 16, 20254.914.954.794.864.86-0.41%28,842,561
Sep 15, 20254.995.004.834.884.88-2.59%46,516,531
Sep 12, 20254.905.104.875.015.012.45%59,229,811
Sep 11, 20254.904.934.824.894.89-2.20%39,239,648
Sep 10, 20255.025.054.955.004.88-0.99%29,953,634
Sep 9, 20254.995.064.965.054.931.00%42,140,330
Sep 8, 20254.775.034.765.004.883.95%56,409,032
Sep 5, 20254.744.814.714.814.701.69%34,321,400
Sep 4, 20254.784.784.674.734.62-1.46%37,540,526
Sep 3, 20254.794.844.744.804.690.63%33,074,820
Sep 2, 20254.784.794.724.774.66-0.42%32,949,332
Sep 1, 20254.794.844.744.794.680.21%41,028,429
Aug 29, 20254.734.814.664.784.671.06%68,745,340
Aug 28, 20254.714.774.644.734.620.42%38,072,537
Aug 27, 20254.794.824.714.714.60-2.08%40,492,362
Aug 26, 20254.854.864.754.814.70-0.21%61,841,205
Aug 25, 20254.784.884.754.824.711.05%48,383,248
Aug 22, 20254.804.824.734.774.66-0.63%54,903,846
Aug 21, 20254.724.854.704.804.691.69%65,448,609
Aug 20, 20254.564.794.554.724.615.59%98,226,677
Aug 19, 20254.404.484.394.474.362.05%35,503,578
Aug 18, 20254.424.434.374.384.28-0.68%36,157,291
Aug 15, 20254.394.454.384.414.310.23%25,946,160
Aug 14, 20254.474.494.404.404.30-1.57%27,161,400
Aug 13, 20254.524.544.454.474.36-0.89%34,500,767
Aug 12, 20254.524.544.494.514.40-0.22%18,798,328
Aug 11, 20254.604.614.514.524.41-1.31%32,537,826
Aug 8, 20254.534.624.534.584.470.88%22,641,500