XinJiang Ba Yi Iron & Steel Co.,Ltd. (SHA:600581)
China · Delayed Price · Currency is CNY 3.370
+0.070 (2.12%)
Dec 19, 2025, 3:00 PM CST
SHA:600581 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 3.28 | 3.34 | 3.27 | 3.30 | 3.30 | - | 17,168,500 |
| Dec 17, 2025 | 3.28 | 3.31 | 3.22 | 3.30 | 3.30 | 0.61% | 22,086,600 |
| Dec 16, 2025 | 3.34 | 3.35 | 3.26 | 3.28 | 3.28 | -2.09% | 24,081,100 |
| Dec 15, 2025 | 3.28 | 3.39 | 3.27 | 3.35 | 3.35 | 1.21% | 25,398,200 |
| Dec 12, 2025 | 3.28 | 3.35 | 3.27 | 3.31 | 3.31 | 0.91% | 22,228,700 |
| Dec 11, 2025 | 3.36 | 3.37 | 3.28 | 3.28 | 3.28 | -2.38% | 22,695,020 |
| Dec 10, 2025 | 3.34 | 3.37 | 3.30 | 3.36 | 3.36 | 0.60% | 25,686,500 |
| Dec 9, 2025 | 3.42 | 3.43 | 3.34 | 3.34 | 3.34 | -2.91% | 29,146,500 |
| Dec 8, 2025 | 3.47 | 3.48 | 3.42 | 3.44 | 3.44 | -0.86% | 21,644,700 |
| Dec 5, 2025 | 3.43 | 3.48 | 3.39 | 3.47 | 3.47 | 0.87% | 25,724,420 |
| Dec 4, 2025 | 3.50 | 3.51 | 3.43 | 3.44 | 3.44 | -1.71% | 22,245,600 |
| Dec 3, 2025 | 3.57 | 3.59 | 3.48 | 3.50 | 3.50 | -1.96% | 22,926,630 |
| Dec 2, 2025 | 3.60 | 3.60 | 3.54 | 3.57 | 3.57 | -0.83% | 17,639,710 |
| Dec 1, 2025 | 3.60 | 3.63 | 3.57 | 3.60 | 3.60 | 0.28% | 20,738,420 |
| Nov 28, 2025 | 3.53 | 3.60 | 3.51 | 3.59 | 3.59 | 1.70% | 24,586,800 |
| Nov 27, 2025 | 3.55 | 3.57 | 3.52 | 3.53 | 3.53 | -0.84% | 16,801,100 |
| Nov 26, 2025 | 3.58 | 3.60 | 3.53 | 3.56 | 3.56 | -0.28% | 22,833,280 |
| Nov 25, 2025 | 3.60 | 3.61 | 3.56 | 3.57 | 3.57 | -0.28% | 19,652,100 |
| Nov 24, 2025 | 3.53 | 3.59 | 3.51 | 3.58 | 3.58 | 1.42% | 22,609,300 |
| Nov 21, 2025 | 3.64 | 3.67 | 3.52 | 3.53 | 3.53 | -4.08% | 35,920,370 |
| Nov 20, 2025 | 3.64 | 3.72 | 3.64 | 3.68 | 3.68 | 0.55% | 27,575,630 |
| Nov 19, 2025 | 3.78 | 3.80 | 3.61 | 3.66 | 3.66 | -3.43% | 52,490,770 |
| Nov 18, 2025 | 3.91 | 3.92 | 3.77 | 3.79 | 3.79 | -3.56% | 46,511,840 |
| Nov 17, 2025 | 3.91 | 3.97 | 3.88 | 3.93 | 3.93 | 0.77% | 41,748,050 |
| Nov 14, 2025 | 3.82 | 3.92 | 3.81 | 3.90 | 3.90 | 1.04% | 49,506,340 |
| Nov 13, 2025 | 3.75 | 3.87 | 3.75 | 3.86 | 3.86 | 2.93% | 70,874,570 |
| Nov 12, 2025 | 3.79 | 3.86 | 3.75 | 3.75 | 3.75 | -1.83% | 82,873,830 |
| Nov 11, 2025 | 3.91 | 3.98 | 3.80 | 3.82 | 3.82 | -4.74% | 146,591,400 |
| Nov 10, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -9.89% | 28,959,700 |
| Nov 7, 2025 | 4.46 | 4.53 | 4.44 | 4.45 | 4.45 | -0.67% | 27,565,400 |
| Nov 6, 2025 | 4.46 | 4.49 | 4.42 | 4.48 | 4.48 | 0.45% | 28,418,100 |
| Nov 5, 2025 | 4.40 | 4.49 | 4.35 | 4.46 | 4.46 | 1.13% | 34,107,240 |
| Nov 4, 2025 | 4.48 | 4.50 | 4.37 | 4.41 | 4.41 | -1.78% | 30,196,200 |
| Nov 3, 2025 | 4.44 | 4.49 | 4.37 | 4.49 | 4.49 | 1.13% | 37,958,100 |
| Oct 31, 2025 | 4.35 | 4.47 | 4.35 | 4.44 | 4.44 | 1.14% | 42,386,050 |
| Oct 30, 2025 | 4.36 | 4.44 | 4.34 | 4.39 | 4.39 | 0.46% | 49,223,000 |
| Oct 29, 2025 | 4.31 | 4.38 | 4.24 | 4.37 | 4.37 | 0.23% | 39,158,320 |
| Oct 28, 2025 | 4.42 | 4.44 | 4.33 | 4.36 | 4.36 | -2.68% | 44,745,900 |
| Oct 27, 2025 | 4.41 | 4.62 | 4.36 | 4.48 | 4.48 | 2.99% | 70,862,000 |
| Oct 24, 2025 | 4.52 | 4.54 | 4.32 | 4.35 | 4.35 | -3.76% | 57,556,300 |
| Oct 23, 2025 | 4.59 | 4.60 | 4.36 | 4.52 | 4.52 | -2.16% | 49,074,910 |
| Oct 22, 2025 | 4.56 | 4.69 | 4.54 | 4.62 | 4.62 | 1.09% | 45,757,600 |
| Oct 21, 2025 | 4.54 | 4.59 | 4.50 | 4.57 | 4.57 | 0.88% | 31,461,500 |
| Oct 20, 2025 | 4.55 | 4.61 | 4.48 | 4.53 | 4.53 | 0.44% | 35,804,950 |
| Oct 17, 2025 | 4.58 | 4.70 | 4.50 | 4.51 | 4.51 | -1.10% | 53,583,500 |
| Oct 16, 2025 | 4.69 | 4.74 | 4.54 | 4.56 | 4.56 | -4.40% | 61,376,300 |
| Oct 15, 2025 | 4.65 | 4.96 | 4.62 | 4.77 | 4.77 | 3.25% | 77,218,100 |
| Oct 14, 2025 | 4.70 | 4.83 | 4.58 | 4.62 | 4.62 | -1.91% | 71,236,540 |
| Oct 13, 2025 | 4.57 | 4.72 | 4.54 | 4.71 | 4.71 | -0.84% | 63,651,500 |
| Oct 10, 2025 | 4.68 | 4.79 | 4.61 | 4.75 | 4.75 | 1.28% | 100,945,700 |