Nanjing Iron & Steel Co., Ltd. (SHA:600282)
China · Delayed Price · Currency is CNY 4.920
+0.140 (2.93%)
May 29, 2026, 3:00 PM CST
Nanjing Iron & Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 4.79 | 4.95 | 4.77 | 4.91 | - | 2.72% | 41,181,079 |
| May 28, 2026 | 4.84 | 4.92 | 4.72 | 4.78 | 4.78 | -1.85% | 36,524,500 |
| May 27, 2026 | 5.03 | 5.09 | 4.84 | 4.87 | 4.87 | -3.18% | 37,455,600 |
| May 26, 2026 | 4.73 | 5.06 | 4.70 | 5.03 | 5.03 | 6.57% | 58,409,820 |
| May 25, 2026 | 4.74 | 4.80 | 4.70 | 4.72 | 4.72 | -0.63% | 33,605,510 |
| May 22, 2026 | 4.78 | 4.81 | 4.72 | 4.75 | 4.75 | -0.42% | 30,028,616 |
| May 21, 2026 | 4.84 | 4.95 | 4.77 | 4.77 | 4.77 | -1.45% | 28,208,640 |
| May 20, 2026 | 4.94 | 4.95 | 4.81 | 4.84 | 4.84 | -2.02% | 27,773,050 |
| May 19, 2026 | 4.96 | 5.00 | 4.90 | 4.94 | 4.94 | -0.20% | 21,338,910 |
| May 18, 2026 | 5.03 | 5.03 | 4.91 | 4.95 | 4.95 | -1.79% | 33,966,570 |
| May 15, 2026 | 5.09 | 5.14 | 5.03 | 5.04 | 5.04 | -1.37% | 31,576,650 |
| May 14, 2026 | 5.21 | 5.23 | 5.11 | 5.11 | 5.11 | -1.92% | 29,888,870 |
| May 13, 2026 | 5.28 | 5.32 | 5.20 | 5.21 | 5.21 | -1.14% | 34,531,090 |
| May 12, 2026 | 5.28 | 5.34 | 5.20 | 5.27 | 5.27 | 0.57% | 40,872,430 |
| May 11, 2026 | 5.35 | 5.36 | 5.20 | 5.24 | 5.24 | -2.11% | 50,103,030 |
| May 8, 2026 | 5.35 | 5.52 | 5.26 | 5.49 | 5.35 | 2.62% | 57,816,850 |
| May 7, 2026 | 5.37 | 5.48 | 5.27 | 5.35 | 5.22 | -0.37% | 52,322,030 |
| May 6, 2026 | 5.40 | 5.46 | 5.20 | 5.37 | 5.24 | -0.37% | 73,920,900 |
| Apr 30, 2026 | 5.41 | 5.45 | 5.35 | 5.39 | 5.26 | -0.55% | 27,879,200 |
| Apr 29, 2026 | 5.37 | 5.54 | 5.36 | 5.42 | 5.28 | 1.12% | 46,279,090 |
| Apr 28, 2026 | 5.21 | 5.39 | 5.18 | 5.36 | 5.23 | 2.68% | 58,456,280 |
| Apr 27, 2026 | 5.23 | 5.25 | 5.15 | 5.22 | 5.09 | -0.57% | 51,461,550 |
| Apr 24, 2026 | 5.26 | 5.32 | 5.20 | 5.25 | 5.12 | -0.94% | 33,539,060 |
| Apr 23, 2026 | 5.63 | 5.63 | 5.25 | 5.30 | 5.17 | -6.53% | 87,908,250 |
| Apr 22, 2026 | 5.65 | 5.73 | 5.60 | 5.67 | 5.53 | -0.18% | 24,009,080 |
| Apr 21, 2026 | 5.64 | 5.71 | 5.62 | 5.68 | 5.54 | 0.89% | 22,153,950 |
| Apr 20, 2026 | 5.70 | 5.77 | 5.63 | 5.63 | 5.49 | -1.75% | 26,264,300 |
| Apr 17, 2026 | 5.66 | 5.77 | 5.66 | 5.73 | 5.59 | 0.53% | 23,974,360 |
| Apr 16, 2026 | 5.62 | 5.73 | 5.61 | 5.70 | 5.56 | 0.88% | 27,414,460 |
| Apr 15, 2026 | 5.69 | 5.70 | 5.56 | 5.65 | 5.51 | -0.35% | 29,284,400 |
| Apr 14, 2026 | 5.76 | 5.79 | 5.63 | 5.67 | 5.53 | -1.22% | 35,635,720 |
| Apr 13, 2026 | 5.75 | 5.77 | 5.69 | 5.74 | 5.60 | -0.52% | 29,949,040 |
| Apr 10, 2026 | 5.67 | 5.82 | 5.63 | 5.77 | 5.63 | 1.94% | 43,006,520 |
| Apr 9, 2026 | 5.61 | 5.74 | 5.58 | 5.66 | 5.52 | 0.18% | 31,543,900 |
| Apr 8, 2026 | 5.49 | 5.65 | 5.49 | 5.65 | 5.51 | 4.24% | 49,468,210 |
| Apr 7, 2026 | 5.44 | 5.47 | 5.33 | 5.42 | 5.28 | -0.55% | 30,402,600 |
| Apr 3, 2026 | 5.52 | 5.55 | 5.44 | 5.45 | 5.31 | -0.91% | 27,593,140 |
| Apr 2, 2026 | 5.52 | 5.58 | 5.46 | 5.50 | 5.36 | -0.36% | 35,507,300 |
| Apr 1, 2026 | 5.53 | 5.66 | 5.49 | 5.52 | 5.38 | 0.36% | 49,006,930 |
| Mar 31, 2026 | 5.46 | 5.55 | 5.44 | 5.50 | 5.36 | 0.55% | 41,559,070 |
| Mar 30, 2026 | 5.36 | 5.48 | 5.31 | 5.47 | 5.33 | 2.24% | 48,330,380 |
| Mar 27, 2026 | 5.21 | 5.38 | 5.18 | 5.35 | 5.22 | 1.90% | 41,083,040 |
| Mar 26, 2026 | 5.23 | 5.35 | 5.19 | 5.25 | 5.12 | 0.38% | 35,948,580 |
| Mar 25, 2026 | 5.22 | 5.30 | 5.18 | 5.23 | 5.10 | 0.58% | 41,801,940 |
| Mar 24, 2026 | 5.12 | 5.20 | 5.04 | 5.20 | 5.07 | 2.97% | 40,530,100 |
| Mar 23, 2026 | 5.23 | 5.31 | 4.99 | 5.05 | 4.92 | -5.25% | 80,837,610 |
| Mar 20, 2026 | 5.47 | 5.50 | 5.31 | 5.33 | 5.20 | -2.38% | 54,731,510 |
| Mar 19, 2026 | 5.75 | 5.76 | 5.43 | 5.46 | 5.32 | -5.54% | 66,223,460 |
| Mar 18, 2026 | 5.60 | 5.80 | 5.58 | 5.78 | 5.64 | 3.40% | 75,881,150 |
| Mar 17, 2026 | 5.51 | 5.68 | 5.45 | 5.59 | 5.45 | 1.82% | 95,809,340 |