XinJiang Ba Yi Iron & Steel Co.,Ltd. (SHA:600581)
China · Delayed Price · Currency is CNY 4.480
+0.040 (0.90%)
Nov 3, 2025, 2:45 PM CST
SHA:600581 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 42,386,058 |
| Oct 30, 2025 | 4.36 | 4.44 | 4.34 | 4.39 | 4.39 | 0.46% | 49,223,002 |
| Oct 29, 2025 | 4.31 | 4.38 | 4.24 | 4.37 | 4.37 | 0.23% | 39,158,322 |
| Oct 28, 2025 | 4.42 | 4.44 | 4.33 | 4.36 | 4.36 | -2.68% | 44,745,902 |
| Oct 27, 2025 | 4.41 | 4.62 | 4.36 | 4.48 | 4.48 | 2.99% | 70,862,002 |
| 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% | 49,074,912 |
| 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% | 35,804,953 |
| 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% | 77,218,102 |
| Oct 14, 2025 | 4.70 | 4.83 | 4.58 | 4.62 | 4.62 | -1.91% | 71,236,542 |
| Oct 13, 2025 | 4.57 | 4.72 | 4.54 | 4.71 | 4.71 | -0.84% | 63,651,508 |
| Oct 10, 2025 | 4.68 | 4.79 | 4.61 | 4.75 | 4.75 | 1.28% | 100,945,753 |
| Oct 9, 2025 | 4.46 | 4.73 | 4.46 | 4.69 | 4.69 | 8.06% | 111,604,623 |
| Sep 30, 2025 | 4.30 | 4.45 | 4.28 | 4.34 | 4.34 | 0.23% | 41,703,511 |
| Sep 29, 2025 | 4.22 | 4.35 | 4.17 | 4.33 | 4.33 | 3.10% | 47,531,516 |
| Sep 26, 2025 | 4.25 | 4.30 | 4.20 | 4.20 | 4.20 | -1.18% | 28,083,189 |
| Sep 25, 2025 | 4.32 | 4.39 | 4.22 | 4.25 | 4.25 | -1.62% | 35,966,708 |
| Sep 24, 2025 | 4.24 | 4.36 | 4.21 | 4.32 | 4.32 | 1.41% | 41,956,214 |
| Sep 23, 2025 | 4.33 | 4.36 | 4.16 | 4.26 | 4.26 | -2.52% | 51,926,914 |
| Sep 22, 2025 | 4.48 | 4.52 | 4.30 | 4.37 | 4.37 | -3.96% | 70,374,741 |
| Sep 19, 2025 | 4.48 | 4.75 | 4.46 | 4.55 | 4.55 | 1.34% | 98,139,592 |
| Sep 18, 2025 | 4.67 | 4.74 | 4.43 | 4.49 | 4.49 | -3.44% | 75,389,756 |
| Sep 17, 2025 | 4.65 | 4.71 | 4.62 | 4.65 | 4.65 | -1.90% | 62,394,900 |
| Sep 16, 2025 | 4.65 | 4.84 | 4.60 | 4.74 | 4.74 | 2.82% | 113,221,461 |
| Sep 15, 2025 | 4.72 | 4.80 | 4.57 | 4.61 | 4.61 | -2.33% | 128,001,364 |
| Sep 12, 2025 | 4.29 | 4.72 | 4.26 | 4.72 | 4.72 | 10.02% | 143,730,470 |
| Sep 11, 2025 | 4.25 | 4.30 | 4.20 | 4.29 | 4.29 | 0.94% | 35,314,154 |
| Sep 10, 2025 | 4.22 | 4.29 | 4.18 | 4.25 | 4.25 | - | 31,247,885 |
| Sep 9, 2025 | 4.29 | 4.33 | 4.22 | 4.25 | 4.25 | -0.93% | 31,601,800 |
| Sep 8, 2025 | 4.22 | 4.30 | 4.21 | 4.29 | 4.29 | 1.42% | 27,509,900 |
| Sep 5, 2025 | 4.20 | 4.24 | 4.13 | 4.23 | 4.23 | 1.20% | 32,805,500 |
| Sep 4, 2025 | 4.26 | 4.30 | 4.10 | 4.18 | 4.18 | -3.02% | 54,576,396 |
| Sep 3, 2025 | 4.44 | 4.47 | 4.29 | 4.31 | 4.31 | -1.60% | 53,815,300 |
| Sep 2, 2025 | 4.43 | 4.47 | 4.35 | 4.38 | 4.38 | -1.57% | 41,371,097 |
| Sep 1, 2025 | 4.34 | 4.46 | 4.30 | 4.45 | 4.45 | 2.30% | 53,658,764 |
| Aug 29, 2025 | 4.44 | 4.44 | 4.35 | 4.35 | 4.35 | -2.68% | 44,550,037 |
| Aug 28, 2025 | 4.39 | 4.53 | 4.26 | 4.47 | 4.47 | 1.82% | 82,494,989 |
| Aug 27, 2025 | 4.51 | 4.54 | 4.39 | 4.39 | 4.39 | -3.30% | 74,105,192 |
| Aug 26, 2025 | 4.66 | 4.67 | 4.47 | 4.54 | 4.54 | -2.58% | 84,442,057 |
| Aug 25, 2025 | 4.55 | 4.75 | 4.46 | 4.66 | 4.66 | 2.87% | 133,433,359 |
| Aug 22, 2025 | 4.49 | 4.64 | 4.44 | 4.53 | 4.53 | 0.67% | 91,716,383 |
| Aug 21, 2025 | 4.61 | 4.65 | 4.47 | 4.50 | 4.50 | -2.17% | 88,249,464 |
| Aug 20, 2025 | 4.44 | 4.73 | 4.42 | 4.60 | 4.60 | 3.14% | 140,816,656 |
| Aug 19, 2025 | 4.43 | 4.56 | 4.40 | 4.46 | 4.46 | -0.22% | 104,349,627 |
| Aug 18, 2025 | 4.42 | 4.60 | 4.39 | 4.47 | 4.47 | 0.45% | 130,226,557 |