Nanjing Iron & Steel Co., Ltd. (SHA:600282)
China · Delayed Price · Currency is CNY 4.630
-0.180 (-3.74%)
Sep 16, 2026, 3:00 PM CST
Nanjing Iron & Steel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 4.71 | 4.74 | 4.58 | 4.62 | 4.62 | -1.76% | 37,687,805 |
| Sep 15, 2026 | 4.79 | 4.83 | 4.75 | 4.81 | 4.70 | 0.42% | 23,988,280 |
| Sep 14, 2026 | 4.75 | 4.81 | 4.71 | 4.79 | 4.68 | 0.84% | 25,659,704 |
| Sep 11, 2026 | 4.80 | 4.81 | 4.70 | 4.75 | 4.64 | -1.04% | 29,158,235 |
| Sep 10, 2026 | 4.82 | 4.85 | 4.79 | 4.80 | 4.69 | -0.62% | 32,408,705 |
| Sep 9, 2026 | 4.77 | 4.84 | 4.73 | 4.83 | 4.72 | 1.05% | 33,744,340 |
| Sep 8, 2026 | 4.66 | 4.82 | 4.65 | 4.78 | 4.67 | 2.58% | 42,825,791 |
| Sep 7, 2026 | 4.74 | 4.75 | 4.66 | 4.66 | 4.56 | -1.69% | 39,127,520 |
| Sep 4, 2026 | 4.76 | 4.79 | 4.72 | 4.74 | 4.63 | -0.21% | 24,295,460 |
| Sep 3, 2026 | 4.73 | 4.82 | 4.73 | 4.75 | 4.64 | 0.21% | 33,703,900 |
| Sep 2, 2026 | 4.72 | 4.76 | 4.67 | 4.74 | 4.63 | 0.21% | 32,410,665 |
| Sep 1, 2026 | 4.69 | 4.79 | 4.69 | 4.73 | 4.62 | 0.64% | 42,279,320 |
| Aug 31, 2026 | 4.75 | 4.77 | 4.68 | 4.70 | 4.60 | -1.05% | 34,274,820 |
| Aug 28, 2026 | 4.72 | 4.78 | 4.70 | 4.75 | 4.64 | 0.21% | 29,230,560 |
| Aug 27, 2026 | 4.77 | 4.81 | 4.68 | 4.74 | 4.63 | -1.04% | 35,378,540 |
| Aug 26, 2026 | 4.73 | 4.83 | 4.71 | 4.79 | 4.68 | 1.05% | 38,045,336 |
| Aug 25, 2026 | 4.77 | 4.81 | 4.69 | 4.74 | 4.63 | -0.84% | 31,979,400 |
| Aug 24, 2026 | 4.62 | 4.80 | 4.61 | 4.78 | 4.67 | 3.69% | 65,328,200 |
| Aug 21, 2026 | 4.73 | 4.75 | 4.60 | 4.61 | 4.51 | -3.35% | 37,392,892 |
| Aug 20, 2026 | 4.76 | 4.84 | 4.75 | 4.77 | 4.66 | -0.21% | 37,171,440 |
| Aug 19, 2026 | 4.71 | 4.79 | 4.65 | 4.78 | 4.67 | 1.27% | 47,266,936 |
| Aug 18, 2026 | 4.59 | 4.73 | 4.58 | 4.72 | 4.61 | 2.83% | 54,705,448 |
| Aug 17, 2026 | 4.59 | 4.61 | 4.52 | 4.59 | 4.49 | - | 44,156,092 |
| Aug 14, 2026 | 4.61 | 4.62 | 4.57 | 4.59 | 4.49 | -0.65% | 19,521,540 |
| Aug 13, 2026 | 4.67 | 4.68 | 4.58 | 4.62 | 4.52 | -1.07% | 34,739,024 |
| Aug 12, 2026 | 4.68 | 4.69 | 4.63 | 4.67 | 4.57 | -0.21% | 28,554,922 |
| Aug 11, 2026 | 4.72 | 4.77 | 4.67 | 4.68 | 4.58 | -1.06% | 41,122,820 |
| Aug 10, 2026 | 4.81 | 4.84 | 4.71 | 4.73 | 4.62 | -1.87% | 49,452,320 |
| Aug 7, 2026 | 4.95 | 4.98 | 4.81 | 4.82 | 4.71 | -2.82% | 48,395,760 |
| Aug 6, 2026 | 4.90 | 5.03 | 4.86 | 4.96 | 4.85 | 1.64% | 59,353,920 |
| Aug 5, 2026 | 4.85 | 4.89 | 4.82 | 4.88 | 4.77 | 0.41% | 37,314,625 |
| Aug 4, 2026 | 5.00 | 5.02 | 4.84 | 4.86 | 4.75 | -2.80% | 38,078,870 |
| Aug 3, 2026 | 5.03 | 5.12 | 4.99 | 5.00 | 4.89 | -0.60% | 42,497,253 |
| Jul 31, 2026 | 5.11 | 5.15 | 5.02 | 5.03 | 4.92 | -2.14% | 40,363,100 |
| Jul 30, 2026 | 5.03 | 5.16 | 5.03 | 5.14 | 5.03 | 1.58% | 34,697,300 |
| Jul 29, 2026 | 4.98 | 5.08 | 4.95 | 5.06 | 4.95 | 2.02% | 33,679,770 |
| Jul 28, 2026 | 4.93 | 4.97 | 4.84 | 4.96 | 4.85 | 0.20% | 37,644,400 |
| Jul 27, 2026 | 4.84 | 4.97 | 4.80 | 4.95 | 4.84 | 1.85% | 40,356,690 |
| Jul 24, 2026 | 4.90 | 5.03 | 4.83 | 4.86 | 4.75 | -0.82% | 36,319,607 |
| Jul 23, 2026 | 4.71 | 4.96 | 4.69 | 4.90 | 4.79 | 4.03% | 60,654,024 |
| Jul 22, 2026 | 4.71 | 4.76 | 4.64 | 4.71 | 4.61 | 0.21% | 39,809,560 |
| Jul 21, 2026 | 4.72 | 4.86 | 4.69 | 4.70 | 4.60 | -0.63% | 49,378,640 |
| Jul 20, 2026 | 4.71 | 4.81 | 4.65 | 4.73 | 4.62 | -0.21% | 59,075,915 |
| Jul 17, 2026 | 4.62 | 4.75 | 4.62 | 4.74 | 4.63 | 2.16% | 49,206,860 |
| Jul 16, 2026 | 4.75 | 4.82 | 4.61 | 4.64 | 4.54 | -2.52% | 38,512,700 |
| Jul 15, 2026 | 4.72 | 4.81 | 4.68 | 4.76 | 4.65 | 1.28% | 30,079,800 |
| Jul 14, 2026 | 4.65 | 4.74 | 4.62 | 4.70 | 4.60 | 1.29% | 33,903,600 |
| Jul 13, 2026 | 4.62 | 4.68 | 4.59 | 4.64 | 4.54 | - | 27,832,012 |
| Jul 10, 2026 | 4.53 | 4.68 | 4.48 | 4.64 | 4.54 | 1.98% | 35,460,003 |
| Jul 9, 2026 | 4.71 | 4.71 | 4.51 | 4.55 | 4.45 | -3.40% | 46,579,951 |