XinJiang Ba Yi Iron & Steel Co.,Ltd. (SHA:600581)
China · Delayed Price · Currency is CNY 2.980
-0.010 (-0.33%)
Jan 28, 2026, 3:00 PM CST
SHA:600581 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |