Nanjing Iron & Steel Co., Ltd. (SHA:600282)
China · Delayed Price · Currency is CNY 4.790
+0.050 (1.05%)
Aug 26, 2026, 3:00 PM CST
Nanjing Iron & Steel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 4.77 | 4.81 | 4.69 | 4.74 | 4.74 | -0.84% | 31,979,400 |
| Aug 24, 2026 | 4.62 | 4.80 | 4.61 | 4.78 | 4.78 | 3.69% | 65,328,200 |
| Aug 21, 2026 | 4.73 | 4.75 | 4.60 | 4.61 | 4.61 | -3.35% | 37,392,892 |
| Aug 20, 2026 | 4.76 | 4.84 | 4.75 | 4.77 | 4.77 | -0.21% | 37,171,440 |
| Aug 19, 2026 | 4.71 | 4.79 | 4.65 | 4.78 | 4.78 | 1.27% | 47,266,936 |
| Aug 18, 2026 | 4.59 | 4.73 | 4.58 | 4.72 | 4.72 | 2.83% | 54,705,448 |
| Aug 17, 2026 | 4.59 | 4.61 | 4.52 | 4.59 | 4.59 | - | 44,156,092 |
| Aug 14, 2026 | 4.61 | 4.62 | 4.57 | 4.59 | 4.59 | -0.65% | 19,521,540 |
| Aug 13, 2026 | 4.67 | 4.68 | 4.58 | 4.62 | 4.62 | -1.07% | 34,739,024 |
| Aug 12, 2026 | 4.68 | 4.69 | 4.63 | 4.67 | 4.67 | -0.21% | 28,554,922 |
| Aug 11, 2026 | 4.72 | 4.77 | 4.67 | 4.68 | 4.68 | -1.06% | 41,122,820 |
| Aug 10, 2026 | 4.81 | 4.84 | 4.71 | 4.73 | 4.73 | -1.87% | 49,452,320 |
| Aug 7, 2026 | 4.95 | 4.98 | 4.81 | 4.82 | 4.82 | -2.82% | 48,395,760 |
| Aug 6, 2026 | 4.90 | 5.03 | 4.86 | 4.96 | 4.96 | 1.64% | 59,353,920 |
| Aug 5, 2026 | 4.85 | 4.89 | 4.82 | 4.88 | 4.88 | 0.41% | 37,314,625 |
| Aug 4, 2026 | 5.00 | 5.02 | 4.84 | 4.86 | 4.86 | -2.80% | 38,078,870 |
| Aug 3, 2026 | 5.03 | 5.12 | 4.99 | 5.00 | 5.00 | -0.60% | 42,497,253 |
| Jul 31, 2026 | 5.11 | 5.15 | 5.02 | 5.03 | 5.03 | -2.14% | 40,363,100 |
| Jul 30, 2026 | 5.03 | 5.16 | 5.03 | 5.14 | 5.14 | 1.58% | 34,697,300 |
| Jul 29, 2026 | 4.98 | 5.08 | 4.95 | 5.06 | 5.06 | 2.02% | 33,679,770 |
| Jul 28, 2026 | 4.93 | 4.97 | 4.84 | 4.96 | 4.96 | 0.20% | 37,644,400 |
| Jul 27, 2026 | 4.84 | 4.97 | 4.80 | 4.95 | 4.95 | 1.85% | 40,356,690 |
| Jul 24, 2026 | 4.90 | 5.03 | 4.83 | 4.86 | 4.86 | -0.82% | 36,319,607 |
| Jul 23, 2026 | 4.71 | 4.96 | 4.69 | 4.90 | 4.90 | 4.03% | 60,654,024 |
| Jul 22, 2026 | 4.71 | 4.76 | 4.64 | 4.71 | 4.71 | 0.21% | 39,809,560 |
| Jul 21, 2026 | 4.72 | 4.86 | 4.69 | 4.70 | 4.70 | -0.63% | 49,378,640 |
| Jul 20, 2026 | 4.71 | 4.81 | 4.65 | 4.73 | 4.73 | -0.21% | 59,075,915 |
| Jul 17, 2026 | 4.62 | 4.75 | 4.62 | 4.74 | 4.74 | 2.16% | 49,206,860 |
| Jul 16, 2026 | 4.75 | 4.82 | 4.61 | 4.64 | 4.64 | -2.52% | 38,512,700 |
| Jul 15, 2026 | 4.72 | 4.81 | 4.68 | 4.76 | 4.76 | 1.28% | 30,079,800 |
| Jul 14, 2026 | 4.65 | 4.74 | 4.62 | 4.70 | 4.70 | 1.29% | 33,903,600 |
| Jul 13, 2026 | 4.62 | 4.68 | 4.59 | 4.64 | 4.64 | - | 27,832,012 |
| Jul 10, 2026 | 4.53 | 4.68 | 4.48 | 4.64 | 4.64 | 1.98% | 35,460,000 |
| Jul 9, 2026 | 4.71 | 4.71 | 4.51 | 4.55 | 4.55 | -3.40% | 46,579,950 |
| Jul 8, 2026 | 4.72 | 4.77 | 4.68 | 4.71 | 4.71 | -0.63% | 32,336,360 |
| Jul 7, 2026 | 4.85 | 4.88 | 4.72 | 4.74 | 4.74 | -2.07% | 24,603,500 |
| Jul 6, 2026 | 4.72 | 4.84 | 4.69 | 4.84 | 4.84 | 2.98% | 31,178,206 |
| Jul 3, 2026 | 4.70 | 4.78 | 4.67 | 4.70 | 4.70 | 0.21% | 22,487,057 |
| Jul 2, 2026 | 4.68 | 4.77 | 4.63 | 4.69 | 4.69 | 0.21% | 24,806,640 |
| Jul 1, 2026 | 4.59 | 4.74 | 4.54 | 4.68 | 4.68 | 1.96% | 40,164,589 |
| Jun 30, 2026 | 4.63 | 4.70 | 4.51 | 4.59 | 4.59 | -1.71% | 38,205,320 |
| Jun 29, 2026 | 4.62 | 4.74 | 4.53 | 4.67 | 4.67 | 0.86% | 41,003,961 |
| Jun 26, 2026 | 4.72 | 4.73 | 4.61 | 4.63 | 4.63 | -1.91% | 27,493,941 |
| Jun 25, 2026 | 4.81 | 4.82 | 4.66 | 4.72 | 4.72 | -1.67% | 40,564,994 |
| Jun 24, 2026 | 4.79 | 4.83 | 4.71 | 4.80 | 4.80 | 0.63% | 32,914,228 |
| Jun 23, 2026 | 4.68 | 4.98 | 4.65 | 4.77 | 4.77 | 1.49% | 54,111,760 |
| Jun 22, 2026 | 4.67 | 4.70 | 4.57 | 4.70 | 4.70 | - | 35,210,587 |
| Jun 18, 2026 | 4.76 | 4.82 | 4.65 | 4.70 | 4.70 | -1.47% | 40,723,500 |
| Jun 17, 2026 | 4.88 | 4.89 | 4.74 | 4.77 | 4.77 | -1.65% | 33,151,970 |
| Jun 16, 2026 | 4.88 | 4.91 | 4.75 | 4.85 | 4.85 | -1.82% | 48,914,000 |