Nanjing Iron & Steel Co., Ltd. (SHA:600282)
China · Delayed Price · Currency is CNY 5.37
-0.02 (-0.37%)
May 6, 2026, 3:00 PM CST
Nanjing Iron & Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 5.41 | 5.45 | 5.35 | 5.39 | 5.39 | -0.55% | 27,879,200 |
| Apr 29, 2026 | 5.37 | 5.54 | 5.36 | 5.42 | 5.42 | 1.12% | 46,279,090 |
| Apr 28, 2026 | 5.21 | 5.39 | 5.18 | 5.36 | 5.36 | 2.68% | 58,456,280 |
| Apr 27, 2026 | 5.23 | 5.25 | 5.15 | 5.22 | 5.22 | -0.57% | 51,461,550 |
| Apr 24, 2026 | 5.26 | 5.32 | 5.20 | 5.25 | 5.25 | -0.94% | 33,539,060 |
| Apr 23, 2026 | 5.63 | 5.63 | 5.25 | 5.30 | 5.30 | -6.53% | 87,908,250 |
| Apr 22, 2026 | 5.65 | 5.73 | 5.60 | 5.67 | 5.67 | -0.18% | 24,009,080 |
| Apr 21, 2026 | 5.64 | 5.71 | 5.62 | 5.68 | 5.68 | 0.89% | 22,153,950 |
| Apr 20, 2026 | 5.70 | 5.77 | 5.63 | 5.63 | 5.63 | -1.75% | 26,264,300 |
| Apr 17, 2026 | 5.66 | 5.77 | 5.66 | 5.73 | 5.73 | 0.53% | 23,974,360 |
| Apr 16, 2026 | 5.62 | 5.73 | 5.61 | 5.70 | 5.70 | 0.88% | 27,414,460 |
| Apr 15, 2026 | 5.69 | 5.70 | 5.56 | 5.65 | 5.65 | -0.35% | 29,284,400 |
| Apr 14, 2026 | 5.76 | 5.79 | 5.63 | 5.67 | 5.67 | -1.22% | 35,635,720 |
| Apr 13, 2026 | 5.75 | 5.77 | 5.69 | 5.74 | 5.74 | -0.52% | 29,949,040 |
| Apr 10, 2026 | 5.67 | 5.82 | 5.63 | 5.77 | 5.77 | 1.94% | 43,006,520 |
| Apr 9, 2026 | 5.61 | 5.74 | 5.58 | 5.66 | 5.66 | 0.18% | 31,543,900 |
| Apr 8, 2026 | 5.49 | 5.65 | 5.49 | 5.65 | 5.65 | 4.24% | 49,468,210 |
| Apr 7, 2026 | 5.44 | 5.47 | 5.33 | 5.42 | 5.42 | -0.55% | 30,402,600 |
| Apr 3, 2026 | 5.52 | 5.55 | 5.44 | 5.45 | 5.45 | -0.91% | 27,593,140 |
| Apr 2, 2026 | 5.52 | 5.58 | 5.46 | 5.50 | 5.50 | -0.36% | 35,507,300 |
| Apr 1, 2026 | 5.53 | 5.66 | 5.49 | 5.52 | 5.52 | 0.36% | 49,006,938 |
| Mar 31, 2026 | 5.46 | 5.55 | 5.44 | 5.50 | 5.50 | 0.55% | 41,559,070 |
| Mar 30, 2026 | 5.36 | 5.48 | 5.31 | 5.47 | 5.47 | 2.24% | 48,330,380 |
| Mar 27, 2026 | 5.21 | 5.38 | 5.18 | 5.35 | 5.35 | 1.90% | 41,083,046 |
| Mar 26, 2026 | 5.23 | 5.35 | 5.19 | 5.25 | 5.25 | 0.38% | 35,948,587 |
| Mar 25, 2026 | 5.22 | 5.30 | 5.18 | 5.23 | 5.23 | 0.58% | 41,801,940 |
| Mar 24, 2026 | 5.12 | 5.20 | 5.04 | 5.20 | 5.20 | 2.97% | 40,530,101 |
| Mar 23, 2026 | 5.23 | 5.31 | 4.99 | 5.05 | 5.05 | -5.25% | 80,837,610 |
| Mar 20, 2026 | 5.47 | 5.50 | 5.31 | 5.33 | 5.33 | -2.38% | 54,731,510 |
| Mar 19, 2026 | 5.75 | 5.76 | 5.43 | 5.46 | 5.46 | -5.54% | 66,223,460 |
| Mar 18, 2026 | 5.60 | 5.80 | 5.58 | 5.78 | 5.78 | 3.40% | 75,881,156 |
| Mar 17, 2026 | 5.51 | 5.68 | 5.45 | 5.59 | 5.59 | 1.82% | 95,809,340 |
| Mar 16, 2026 | 5.90 | 5.94 | 5.39 | 5.49 | 5.49 | -7.11% | 112,987,247 |
| Mar 13, 2026 | 5.91 | 6.03 | 5.86 | 5.91 | 5.91 | 0.34% | 46,016,590 |
| Mar 12, 2026 | 5.88 | 5.97 | 5.78 | 5.89 | 5.89 | 0.17% | 39,874,460 |
| Mar 11, 2026 | 5.69 | 5.90 | 5.65 | 5.88 | 5.88 | 3.34% | 43,620,860 |
| Mar 10, 2026 | 5.71 | 5.75 | 5.64 | 5.69 | 5.69 | -0.35% | 32,107,930 |
| Mar 9, 2026 | 5.76 | 5.78 | 5.60 | 5.71 | 5.71 | -1.55% | 51,595,210 |
| Mar 6, 2026 | 5.76 | 5.85 | 5.72 | 5.80 | 5.80 | - | 30,358,290 |
| Mar 5, 2026 | 5.85 | 5.86 | 5.72 | 5.80 | 5.80 | 0.35% | 34,274,920 |
| Mar 4, 2026 | 5.83 | 5.86 | 5.75 | 5.78 | 5.78 | -0.86% | 39,784,720 |
| Mar 3, 2026 | 5.93 | 6.05 | 5.79 | 5.83 | 5.83 | -2.51% | 54,876,980 |
| Mar 2, 2026 | 5.87 | 6.00 | 5.77 | 5.98 | 5.98 | 1.18% | 62,225,760 |
| Feb 27, 2026 | 5.77 | 5.98 | 5.76 | 5.91 | 5.91 | 1.90% | 48,556,900 |
| Feb 26, 2026 | 5.71 | 5.83 | 5.70 | 5.80 | 5.80 | 1.58% | 45,996,680 |
| Feb 25, 2026 | 5.54 | 5.85 | 5.54 | 5.71 | 5.71 | 2.88% | 65,553,530 |
| Feb 24, 2026 | 5.48 | 5.59 | 5.45 | 5.55 | 5.55 | 2.59% | 38,760,000 |
| Feb 13, 2026 | 5.63 | 5.63 | 5.40 | 5.41 | 5.41 | -3.22% | 54,532,610 |
| Feb 12, 2026 | 5.66 | 5.68 | 5.55 | 5.59 | 5.59 | -1.24% | 37,191,700 |
| Feb 11, 2026 | 5.51 | 5.74 | 5.49 | 5.66 | 5.66 | 2.35% | 45,067,130 |