Nanjing Iron & Steel Co., Ltd. (SHA:600282)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 5.26 | 5.31 | 5.17 | 5.19 | 5.19 | -1.33% | 25,355,625 |
| Oct 23, 2025 | 5.15 | 5.30 | 5.09 | 5.26 | 5.26 | 2.14% | 34,065,161 |
| Oct 22, 2025 | 5.17 | 5.23 | 5.13 | 5.15 | 5.15 | -0.58% | 22,050,785 |
| Oct 21, 2025 | 5.13 | 5.21 | 5.12 | 5.18 | 5.18 | 0.78% | 25,688,764 |
| Oct 20, 2025 | 5.16 | 5.20 | 5.09 | 5.14 | 5.14 | -0.58% | 30,712,477 |
| Oct 17, 2025 | 5.26 | 5.31 | 5.14 | 5.17 | 5.17 | -0.77% | 35,558,559 |
| Oct 16, 2025 | 5.35 | 5.39 | 5.19 | 5.21 | 5.21 | -3.34% | 40,089,868 |
| Oct 15, 2025 | 5.36 | 5.51 | 5.31 | 5.39 | 5.39 | 0.94% | 57,161,877 |
| Oct 14, 2025 | 5.41 | 5.43 | 5.27 | 5.34 | 5.34 | -0.93% | 46,741,806 |
| Oct 13, 2025 | 5.27 | 5.42 | 5.18 | 5.39 | 5.39 | 0.19% | 54,577,059 |
| Oct 10, 2025 | 5.15 | 5.38 | 5.14 | 5.38 | 5.38 | 4.06% | 60,861,137 |
| Oct 9, 2025 | 5.30 | 5.31 | 5.09 | 5.17 | 5.17 | -1.52% | 70,587,181 |
| Sep 30, 2025 | 5.21 | 5.28 | 5.14 | 5.25 | 5.25 | 0.77% | 46,578,273 |
| Sep 29, 2025 | 5.08 | 5.23 | 4.96 | 5.21 | 5.21 | 2.56% | 51,279,998 |
| Sep 26, 2025 | 4.80 | 5.13 | 4.79 | 5.08 | 5.08 | 5.39% | 53,478,668 |
| Sep 25, 2025 | 4.88 | 4.91 | 4.81 | 4.82 | 4.82 | -0.82% | 29,477,548 |
| Sep 24, 2025 | 4.78 | 4.88 | 4.74 | 4.86 | 4.86 | 1.04% | 28,586,516 |
| Sep 23, 2025 | 4.81 | 4.82 | 4.72 | 4.81 | 4.81 | - | 26,539,673 |
| Sep 22, 2025 | 4.85 | 4.85 | 4.76 | 4.81 | 4.81 | -0.82% | 28,967,500 |
| Sep 19, 2025 | 4.81 | 4.88 | 4.80 | 4.85 | 4.85 | 1.04% | 22,333,400 |
| Sep 18, 2025 | 4.87 | 4.88 | 4.78 | 4.80 | 4.80 | -1.44% | 30,297,010 |
| Sep 17, 2025 | 4.84 | 4.88 | 4.80 | 4.87 | 4.87 | 0.21% | 24,769,688 |
| Sep 16, 2025 | 4.91 | 4.95 | 4.79 | 4.86 | 4.86 | -0.41% | 28,842,561 |
| Sep 15, 2025 | 4.99 | 5.00 | 4.83 | 4.88 | 4.88 | -2.59% | 46,516,531 |
| 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 |