Nanjing Iron & Steel Co., Ltd. (SHA:600282)
China · Delayed Price · Currency is CNY 5.03
-0.11 (-2.14%)
Jul 31, 2026, 3:00 PM CST
Nanjing Iron & Steel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 5.14 | 5.17 | 4.87 | 4.94 | 4.94 | 2.07% | 60,786,640 |
| Jun 12, 2026 | 4.70 | 4.86 | 4.64 | 4.84 | 4.84 | 2.98% | 39,454,240 |
| Jun 11, 2026 | 4.76 | 4.87 | 4.63 | 4.70 | 4.70 | -1.88% | 31,400,900 |
| Jun 10, 2026 | 4.78 | 4.84 | 4.71 | 4.79 | 4.79 | 0.21% | 25,660,680 |
| Jun 9, 2026 | 4.88 | 4.90 | 4.75 | 4.78 | 4.78 | -1.65% | 37,633,600 |
| Jun 8, 2026 | 4.92 | 4.95 | 4.80 | 4.86 | 4.86 | -2.02% | 36,707,629 |
| Jun 5, 2026 | 5.04 | 5.11 | 4.94 | 4.96 | 4.96 | -2.17% | 30,843,510 |
| Jun 4, 2026 | 5.06 | 5.12 | 4.98 | 5.07 | 5.07 | - | 24,539,940 |
| Jun 3, 2026 | 5.16 | 5.16 | 5.04 | 5.07 | 5.07 | -1.74% | 32,989,080 |
| Jun 2, 2026 | 5.01 | 5.22 | 5.00 | 5.16 | 5.16 | 3.20% | 60,575,580 |
| Jun 1, 2026 | 4.89 | 5.04 | 4.83 | 5.00 | 5.00 | 1.63% | 42,445,940 |
| May 29, 2026 | 4.79 | 4.95 | 4.77 | 4.92 | 4.92 | 2.93% | 42,965,370 |
| 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 |