XinJiang Ba Yi Iron & Steel Co.,Ltd. (SHA:600581)
China · Delayed Price · Currency is CNY 4.700
+0.210 (4.68%)
Sep 19, 2025, 10:45 AM CST
SHA:600581 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 15, 2025 | 4.42 | 4.55 | 4.38 | 4.45 | 4.45 | -5.52% | 181,137,596 |
| Aug 14, 2025 | 4.97 | 4.97 | 4.71 | 4.71 | 4.71 | -9.94% | 150,351,966 |
| Aug 13, 2025 | 5.37 | 5.55 | 5.00 | 5.23 | 5.23 | 1.95% | 377,729,070 |
| Aug 12, 2025 | 4.94 | 5.13 | 4.67 | 5.13 | 5.13 | 10.09% | 265,698,587 |
| Aug 11, 2025 | 4.66 | 4.66 | 4.47 | 4.66 | 4.66 | 9.91% | 93,353,558 |
| Aug 8, 2025 | 3.84 | 4.24 | 3.82 | 4.24 | 4.24 | 10.13% | 107,589,259 |
| Aug 7, 2025 | 3.85 | 3.86 | 3.76 | 3.85 | 3.85 | -0.26% | 59,245,936 |
| Aug 6, 2025 | 3.93 | 3.93 | 3.84 | 3.86 | 3.86 | -2.28% | 76,774,583 |
| Aug 5, 2025 | 3.95 | 4.09 | 3.93 | 3.95 | 3.95 | -1.74% | 90,643,709 |
| Aug 4, 2025 | 4.05 | 4.09 | 3.90 | 4.02 | 4.02 | -0.74% | 84,787,051 |
| Aug 1, 2025 | 4.26 | 4.26 | 4.02 | 4.05 | 4.05 | -4.93% | 124,868,650 |
| Jul 31, 2025 | 4.56 | 4.59 | 4.21 | 4.26 | 4.26 | -4.91% | 208,583,366 |
| Jul 30, 2025 | 4.10 | 4.48 | 4.10 | 4.48 | 4.48 | 10.07% | 228,068,866 |
| Jul 29, 2025 | 3.66 | 4.07 | 3.65 | 4.07 | 4.07 | 10.00% | 145,444,994 |
| Jul 28, 2025 | 3.82 | 3.84 | 3.65 | 3.70 | 3.70 | -3.14% | 75,865,665 |
| Jul 25, 2025 | 3.90 | 3.96 | 3.77 | 3.82 | 3.82 | -2.30% | 125,208,665 |
| Jul 24, 2025 | 3.73 | 4.00 | 3.59 | 3.91 | 3.91 | -1.51% | 194,096,557 |
| Jul 23, 2025 | 3.91 | 4.27 | 3.74 | 3.97 | 3.97 | 2.32% | 282,612,950 |
| Jul 22, 2025 | 3.89 | 3.97 | 3.64 | 3.88 | 3.88 | 7.18% | 222,668,552 |
| Jul 21, 2025 | 3.54 | 3.62 | 3.46 | 3.62 | 3.62 | 10.03% | 52,082,206 |
| Jul 18, 2025 | 3.27 | 3.33 | 3.25 | 3.29 | 3.29 | 0.61% | 27,241,500 |
| Jul 17, 2025 | 3.19 | 3.29 | 3.17 | 3.27 | 3.27 | 2.19% | 34,931,102 |
| Jul 16, 2025 | 3.28 | 3.28 | 3.17 | 3.20 | 3.20 | -2.14% | 33,688,800 |
| Jul 15, 2025 | 3.30 | 3.37 | 3.25 | 3.27 | 3.27 | -2.39% | 45,010,301 |
| Jul 14, 2025 | 3.39 | 3.44 | 3.33 | 3.35 | 3.35 | -1.18% | 50,636,642 |
| Jul 11, 2025 | 3.36 | 3.45 | 3.35 | 3.39 | 3.39 | 0.59% | 46,495,000 |