XinJiang Ba Yi Iron & Steel Co.,Ltd. (SHA:600581)
China · Delayed Price · Currency is CNY 2.880
-0.030 (-1.03%)
Mar 10, 2026, 2:45 PM CST
SHA:600581 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2.89 | 2.93 | 2.87 | 2.91 | 2.91 | -0.34% | 24,446,130 |
| Mar 6, 2026 | 2.85 | 2.92 | 2.81 | 2.92 | 2.92 | 1.74% | 23,739,740 |
| Mar 5, 2026 | 2.85 | 2.91 | 2.83 | 2.87 | 2.87 | 2.50% | 29,101,280 |
| Mar 4, 2026 | 2.80 | 2.88 | 2.78 | 2.80 | 2.80 | -1.75% | 36,893,800 |
| Mar 3, 2026 | 2.99 | 3.01 | 2.84 | 2.85 | 2.85 | -4.68% | 61,985,010 |
| Mar 2, 2026 | 3.04 | 3.11 | 2.95 | 2.99 | 2.99 | -3.55% | 59,563,248 |
| Feb 27, 2026 | 3.06 | 3.18 | 3.05 | 3.10 | 3.10 | - | 55,446,340 |
| Feb 26, 2026 | 3.09 | 3.18 | 3.06 | 3.10 | 3.10 | 0.32% | 52,981,702 |
| Feb 25, 2026 | 2.97 | 3.20 | 2.96 | 3.09 | 3.09 | 4.04% | 78,891,600 |
| Feb 24, 2026 | 2.89 | 2.98 | 2.89 | 2.97 | 2.97 | 2.77% | 26,130,115 |
| Feb 13, 2026 | 2.94 | 2.94 | 2.89 | 2.89 | 2.89 | -1.70% | 19,071,200 |
| Feb 12, 2026 | 2.97 | 3.00 | 2.93 | 2.94 | 2.94 | -1.01% | 20,095,200 |
| Feb 11, 2026 | 2.97 | 2.99 | 2.93 | 2.97 | 2.97 | 0.34% | 22,303,060 |
| Feb 10, 2026 | 2.97 | 2.97 | 2.93 | 2.96 | 2.96 | -0.34% | 18,771,460 |
| Feb 9, 2026 | 2.92 | 2.98 | 2.91 | 2.97 | 2.97 | 2.06% | 32,770,060 |
| Feb 6, 2026 | 2.89 | 2.93 | 2.86 | 2.91 | 2.91 | - | 27,441,260 |
| Feb 5, 2026 | 2.91 | 2.94 | 2.88 | 2.91 | 2.91 | -0.34% | 23,047,890 |
| Feb 4, 2026 | 2.85 | 2.92 | 2.83 | 2.92 | 2.92 | 2.46% | 31,134,920 |
| Feb 3, 2026 | 2.81 | 2.86 | 2.80 | 2.85 | 2.85 | 2.15% | 28,689,550 |
| Feb 2, 2026 | 2.89 | 2.93 | 2.78 | 2.79 | 2.79 | -4.12% | 57,777,610 |
| Jan 30, 2026 | 2.97 | 3.01 | 2.90 | 2.91 | 2.91 | -2.68% | 68,941,640 |
| Jan 29, 2026 | 2.96 | 3.04 | 2.95 | 2.99 | 2.99 | 0.34% | 77,144,020 |
| Jan 28, 2026 | 2.99 | 3.03 | 2.94 | 2.98 | 2.98 | -0.33% | 96,409,385 |
| Jan 27, 2026 | 3.11 | 3.17 | 2.92 | 2.99 | 2.99 | -7.72% | 184,059,858 |
| Jan 26, 2026 | 3.24 | 3.35 | 3.24 | 3.24 | 3.24 | -10.00% | 67,092,042 |
| Jan 23, 2026 | 3.52 | 3.62 | 3.47 | 3.60 | 3.60 | 2.27% | 43,558,740 |
| Jan 22, 2026 | 3.42 | 3.53 | 3.40 | 3.52 | 3.52 | 2.92% | 51,779,970 |
| Jan 21, 2026 | 3.44 | 3.45 | 3.37 | 3.42 | 3.42 | -0.58% | 24,566,700 |
| Jan 20, 2026 | 3.39 | 3.45 | 3.36 | 3.44 | 3.44 | 2.08% | 37,306,100 |
| Jan 19, 2026 | 3.29 | 3.38 | 3.27 | 3.37 | 3.37 | 1.81% | 22,462,880 |
| Jan 16, 2026 | 3.37 | 3.39 | 3.30 | 3.31 | 3.31 | -1.78% | 28,531,482 |
| Jan 15, 2026 | 3.42 | 3.44 | 3.35 | 3.37 | 3.37 | -1.75% | 29,329,400 |
| Jan 14, 2026 | 3.42 | 3.49 | 3.41 | 3.43 | 3.43 | - | 47,636,820 |
| Jan 13, 2026 | 3.47 | 3.49 | 3.41 | 3.43 | 3.43 | -1.15% | 34,158,002 |
| Jan 12, 2026 | 3.44 | 3.49 | 3.42 | 3.47 | 3.47 | 0.87% | 33,045,610 |
| Jan 9, 2026 | 3.44 | 3.48 | 3.41 | 3.44 | 3.44 | - | 29,735,300 |
| Jan 8, 2026 | 3.39 | 3.46 | 3.36 | 3.44 | 3.44 | 1.18% | 33,588,590 |
| Jan 7, 2026 | 3.38 | 3.43 | 3.35 | 3.40 | 3.40 | 0.59% | 28,354,740 |
| Jan 6, 2026 | 3.30 | 3.38 | 3.29 | 3.38 | 3.38 | 2.42% | 35,655,040 |
| Jan 5, 2026 | 3.35 | 3.36 | 3.29 | 3.30 | 3.30 | -1.20% | 28,571,200 |
| Dec 31, 2025 | 3.36 | 3.36 | 3.29 | 3.34 | 3.34 | -0.30% | 19,551,200 |
| Dec 30, 2025 | 3.37 | 3.40 | 3.33 | 3.35 | 3.35 | -1.18% | 16,625,700 |
| Dec 29, 2025 | 3.40 | 3.44 | 3.37 | 3.39 | 3.39 | -0.29% | 22,925,400 |
| Dec 26, 2025 | 3.37 | 3.41 | 3.36 | 3.40 | 3.40 | 0.59% | 18,367,890 |
| Dec 25, 2025 | 3.35 | 3.40 | 3.31 | 3.38 | 3.38 | 1.20% | 19,152,560 |
| Dec 24, 2025 | 3.32 | 3.35 | 3.29 | 3.34 | 3.34 | 0.30% | 14,741,480 |
| Dec 23, 2025 | 3.40 | 3.41 | 3.31 | 3.33 | 3.33 | -2.06% | 26,622,639 |
| Dec 22, 2025 | 3.43 | 3.54 | 3.38 | 3.40 | 3.40 | 0.89% | 36,161,490 |
| Dec 19, 2025 | 3.31 | 3.39 | 3.30 | 3.37 | 3.37 | 2.12% | 27,427,760 |
| Dec 18, 2025 | 3.28 | 3.34 | 3.27 | 3.30 | 3.30 | - | 17,168,500 |