Nanjing Iron & Steel Co., Ltd. (SHA:600282)
China · Delayed Price · Currency is CNY 5.46
-0.07 (-1.27%)
At close: Feb 6, 2026
Nanjing Iron & Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 5.48 | 5.56 | 5.42 | 5.46 | 5.46 | -1.27% | 35,353,040 |
| Feb 5, 2026 | 5.63 | 5.64 | 5.48 | 5.53 | 5.53 | -1.78% | 40,726,860 |
| Feb 4, 2026 | 5.56 | 5.65 | 5.48 | 5.63 | 5.63 | 1.26% | 60,499,900 |
| Feb 3, 2026 | 5.45 | 5.59 | 5.43 | 5.56 | 5.56 | 3.54% | 55,982,696 |
| Feb 2, 2026 | 5.75 | 5.80 | 5.36 | 5.37 | 5.37 | -7.89% | 77,868,090 |
| Jan 30, 2026 | 5.87 | 5.94 | 5.68 | 5.83 | 5.83 | -1.52% | 56,048,980 |
| Jan 29, 2026 | 5.85 | 6.02 | 5.82 | 5.92 | 5.92 | 1.72% | 89,060,660 |
| Jan 28, 2026 | 5.76 | 5.87 | 5.64 | 5.82 | 5.82 | 0.69% | 54,242,170 |
| Jan 27, 2026 | 5.77 | 5.81 | 5.70 | 5.78 | 5.78 | -0.17% | 51,372,330 |
| Jan 26, 2026 | 5.78 | 5.84 | 5.68 | 5.79 | 5.79 | -0.34% | 66,876,060 |
| Jan 23, 2026 | 5.67 | 5.85 | 5.64 | 5.81 | 5.81 | 3.20% | 67,476,402 |
| Jan 22, 2026 | 5.58 | 5.74 | 5.56 | 5.63 | 5.63 | 0.72% | 48,204,938 |
| Jan 21, 2026 | 5.50 | 5.62 | 5.50 | 5.59 | 5.59 | 0.54% | 43,409,677 |
| Jan 20, 2026 | 5.52 | 5.69 | 5.42 | 5.56 | 5.56 | 1.83% | 67,107,140 |
| Jan 19, 2026 | 5.23 | 5.54 | 5.23 | 5.46 | 5.46 | 3.80% | 70,094,350 |
| Jan 16, 2026 | 5.37 | 5.42 | 5.24 | 5.26 | 5.26 | -0.94% | 55,820,910 |
| Jan 15, 2026 | 5.43 | 5.46 | 5.29 | 5.31 | 5.31 | -3.10% | 69,297,110 |
| Jan 14, 2026 | 5.51 | 5.71 | 5.43 | 5.48 | 5.48 | 1.29% | 99,607,103 |
| Jan 13, 2026 | 5.98 | 5.99 | 5.40 | 5.41 | 5.41 | -7.36% | 131,046,200 |
| Jan 12, 2026 | 5.58 | 5.85 | 5.57 | 5.84 | 5.84 | 5.80% | 123,201,700 |
| Jan 9, 2026 | 5.68 | 5.93 | 5.47 | 5.52 | 5.52 | 1.28% | 95,534,100 |
| Jan 8, 2026 | 5.33 | 5.49 | 5.25 | 5.45 | 5.45 | 2.83% | 56,499,690 |
| Jan 7, 2026 | 5.32 | 5.36 | 5.25 | 5.30 | 5.30 | - | 34,047,910 |
| Jan 6, 2026 | 5.20 | 5.34 | 5.15 | 5.30 | 5.30 | 1.53% | 46,440,924 |
| Jan 5, 2026 | 5.32 | 5.36 | 5.10 | 5.22 | 5.22 | -0.76% | 64,647,286 |
| Dec 31, 2025 | 5.34 | 5.36 | 5.22 | 5.26 | 5.26 | -2.23% | 34,670,150 |
| Dec 30, 2025 | 5.34 | 5.49 | 5.30 | 5.38 | 5.38 | -0.19% | 54,408,830 |
| Dec 29, 2025 | 5.41 | 5.54 | 5.28 | 5.39 | 5.39 | 4.05% | 94,710,010 |
| 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 |