Nanjing Iron & Steel Co., Ltd. (SHA:600282)
China · Delayed Price · Currency is CNY 4.240
+0.050 (1.19%)
Oct 27, 2026, 3:00 PM CST
Nanjing Iron & Steel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 4.19 | 4.27 | 4.18 | 4.24 | 4.24 | 1.19% | 41,854,900 |
| Oct 26, 2026 | 4.19 | 4.23 | 4.14 | 4.19 | 4.19 | -0.48% | 47,006,700 |
| Oct 23, 2026 | 4.50 | 4.51 | 4.10 | 4.21 | 4.21 | -7.47% | 128,654,715 |
| Oct 22, 2026 | 4.62 | 4.63 | 4.54 | 4.55 | 4.55 | -1.73% | 23,443,700 |
| Oct 21, 2026 | 4.66 | 4.67 | 4.61 | 4.63 | 4.63 | -0.86% | 21,818,781 |
| Oct 20, 2026 | 4.73 | 4.74 | 4.61 | 4.67 | 4.67 | -1.06% | 32,649,300 |
| Oct 19, 2026 | 4.69 | 4.79 | 4.69 | 4.72 | 4.72 | -0.21% | 37,982,200 |
| Oct 16, 2026 | 4.63 | 4.74 | 4.62 | 4.73 | 4.73 | 2.16% | 44,521,710 |
| Oct 15, 2026 | 4.72 | 4.74 | 4.62 | 4.63 | 4.63 | -2.32% | 40,059,600 |
| Oct 14, 2026 | 4.59 | 4.77 | 4.58 | 4.74 | 4.74 | 3.27% | 73,980,245 |
| Oct 13, 2026 | 4.66 | 4.70 | 4.58 | 4.59 | 4.59 | -0.86% | 33,931,480 |
| Oct 12, 2026 | 4.61 | 4.68 | 4.61 | 4.63 | 4.63 | 0.43% | 37,749,800 |
| Oct 9, 2026 | 4.61 | 4.69 | 4.58 | 4.61 | 4.61 | - | 51,855,400 |
| Oct 8, 2026 | 4.52 | 4.61 | 4.49 | 4.61 | 4.61 | 1.54% | 43,368,888 |
| Sep 30, 2026 | 4.43 | 4.58 | 4.42 | 4.54 | 4.54 | 2.48% | 43,385,500 |
| Sep 29, 2026 | 4.41 | 4.45 | 4.36 | 4.43 | 4.43 | - | 30,649,900 |
| Sep 28, 2026 | 4.40 | 4.44 | 4.33 | 4.43 | 4.43 | 0.68% | 35,969,434 |
| Sep 24, 2026 | 4.39 | 4.44 | 4.36 | 4.40 | 4.40 | 0.23% | 26,935,835 |
| Sep 23, 2026 | 4.38 | 4.46 | 4.35 | 4.39 | 4.39 | 0.23% | 35,401,640 |
| Sep 22, 2026 | 4.44 | 4.46 | 4.38 | 4.38 | 4.38 | -1.13% | 45,419,370 |
| Sep 21, 2026 | 4.51 | 4.52 | 4.39 | 4.43 | 4.43 | -1.56% | 56,011,908 |
| Sep 18, 2026 | 4.53 | 4.57 | 4.49 | 4.50 | 4.50 | -0.44% | 36,244,663 |
| Sep 17, 2026 | 4.60 | 4.64 | 4.49 | 4.52 | 4.52 | -2.38% | 45,117,085 |
| Sep 16, 2026 | 4.71 | 4.74 | 4.58 | 4.63 | 4.63 | -1.55% | 37,969,005 |
| 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 |