Xinyu Iron & Steel Co., Ltd (SHA:600782)
China · Delayed Price · Currency is CNY 4.070
+0.040 (0.99%)
Oct 21, 2025, 11:29 AM CST
Xinyu Iron & Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 4.04 | 4.07 | 4.01 | 4.05 | - | 0.50% | 13,258,600 |
| Oct 20, 2025 | 4.07 | 4.08 | 3.99 | 4.03 | 4.03 | -0.49% | 38,491,600 |
| Oct 17, 2025 | 4.05 | 4.17 | 4.04 | 4.05 | 4.05 | -0.25% | 49,121,800 |
| Oct 16, 2025 | 4.18 | 4.19 | 4.02 | 4.06 | 4.06 | -3.33% | 67,237,400 |
| Oct 15, 2025 | 4.15 | 4.29 | 4.14 | 4.20 | 4.20 | 1.69% | 55,119,844 |
| Oct 14, 2025 | 4.23 | 4.28 | 4.09 | 4.13 | 4.13 | -2.36% | 56,332,800 |
| Oct 13, 2025 | 4.17 | 4.24 | 4.12 | 4.23 | 4.23 | -0.70% | 50,026,560 |
| Oct 10, 2025 | 4.13 | 4.27 | 4.12 | 4.26 | 4.26 | 2.40% | 54,645,929 |
| Oct 9, 2025 | 4.18 | 4.21 | 4.12 | 4.16 | 4.16 | -0.48% | 42,498,550 |
| Sep 30, 2025 | 4.09 | 4.20 | 4.08 | 4.18 | 4.18 | 1.95% | 41,696,733 |
| Sep 29, 2025 | 4.03 | 4.11 | 3.94 | 4.10 | 4.10 | 1.23% | 44,470,000 |
| Sep 26, 2025 | 3.99 | 4.08 | 3.99 | 4.05 | 4.05 | 1.00% | 28,906,145 |
| Sep 25, 2025 | 4.02 | 4.05 | 3.98 | 4.01 | 4.01 | -0.25% | 36,117,681 |
| Sep 24, 2025 | 3.99 | 4.03 | 3.98 | 4.02 | 4.02 | - | 29,928,023 |
| Sep 23, 2025 | 4.08 | 4.09 | 3.95 | 4.02 | 4.02 | -1.95% | 35,809,400 |
| Sep 22, 2025 | 4.16 | 4.18 | 4.03 | 4.10 | 4.10 | -2.38% | 54,957,900 |
| Sep 19, 2025 | 4.19 | 4.29 | 4.10 | 4.20 | 4.20 | 0.24% | 53,265,664 |
| Sep 18, 2025 | 4.29 | 4.32 | 4.16 | 4.19 | 4.19 | -3.01% | 70,984,941 |
| Sep 17, 2025 | 4.29 | 4.34 | 4.23 | 4.32 | 4.32 | 0.47% | 46,018,075 |
| Sep 16, 2025 | 4.23 | 4.32 | 4.17 | 4.30 | 4.30 | 1.65% | 69,584,817 |
| Sep 15, 2025 | 4.31 | 4.33 | 4.14 | 4.23 | 4.23 | -2.08% | 83,267,844 |
| Sep 12, 2025 | 4.15 | 4.42 | 4.13 | 4.32 | 4.32 | 3.85% | 94,868,878 |
| Sep 11, 2025 | 4.11 | 4.16 | 4.07 | 4.16 | 4.16 | 0.97% | 34,143,699 |
| Sep 10, 2025 | 4.15 | 4.15 | 4.07 | 4.12 | 4.12 | -1.44% | 38,549,020 |
| Sep 9, 2025 | 4.17 | 4.23 | 4.12 | 4.18 | 4.18 | 0.24% | 67,666,762 |
| Sep 8, 2025 | 3.99 | 4.20 | 3.97 | 4.17 | 4.17 | 4.51% | 89,656,900 |
| Sep 5, 2025 | 3.96 | 4.00 | 3.90 | 3.99 | 3.99 | 0.50% | 48,552,347 |
| Sep 4, 2025 | 3.99 | 4.02 | 3.93 | 3.97 | 3.97 | -0.25% | 47,432,721 |
| Sep 3, 2025 | 4.02 | 4.05 | 3.97 | 3.98 | 3.98 | -1.24% | 40,042,515 |
| Sep 2, 2025 | 4.04 | 4.08 | 3.99 | 4.03 | 4.03 | -0.98% | 55,764,443 |
| Sep 1, 2025 | 4.04 | 4.08 | 3.95 | 4.07 | 4.07 | - | 68,043,712 |
| Aug 29, 2025 | 3.93 | 4.09 | 3.92 | 4.07 | 4.07 | 3.56% | 92,449,692 |
| Aug 28, 2025 | 3.93 | 3.97 | 3.82 | 3.93 | 3.93 | -0.25% | 52,733,454 |
| Aug 27, 2025 | 4.05 | 4.08 | 3.94 | 3.94 | 3.94 | -2.96% | 75,353,353 |
| Aug 26, 2025 | 4.13 | 4.14 | 4.04 | 4.06 | 4.06 | -1.69% | 70,648,106 |
| Aug 25, 2025 | 4.08 | 4.21 | 4.07 | 4.13 | 4.13 | 0.98% | 61,666,257 |
| Aug 22, 2025 | 4.16 | 4.17 | 4.04 | 4.09 | 4.09 | -1.68% | 56,581,100 |
| Aug 21, 2025 | 4.15 | 4.22 | 4.14 | 4.16 | 4.16 | - | 47,087,000 |
| Aug 20, 2025 | 4.05 | 4.21 | 4.04 | 4.16 | 4.16 | 2.21% | 78,648,200 |
| Aug 19, 2025 | 4.07 | 4.16 | 4.06 | 4.07 | 4.07 | 0.49% | 53,980,903 |
| Aug 18, 2025 | 4.18 | 4.19 | 4.04 | 4.05 | 4.05 | -2.88% | 99,950,020 |
| Aug 15, 2025 | 4.09 | 4.18 | 4.07 | 4.17 | 4.17 | 1.71% | 51,112,811 |
| Aug 14, 2025 | 4.23 | 4.24 | 4.09 | 4.10 | 4.10 | -3.07% | 55,175,608 |
| Aug 13, 2025 | 4.25 | 4.28 | 4.22 | 4.23 | 4.23 | -0.70% | 39,318,400 |
| Aug 12, 2025 | 4.30 | 4.31 | 4.23 | 4.26 | 4.26 | -0.70% | 33,581,200 |
| Aug 11, 2025 | 4.35 | 4.37 | 4.25 | 4.29 | 4.29 | -0.92% | 55,014,040 |
| Aug 8, 2025 | 4.23 | 4.37 | 4.21 | 4.33 | 4.33 | 1.88% | 41,912,643 |
| Aug 7, 2025 | 4.31 | 4.34 | 4.20 | 4.25 | 4.25 | -2.07% | 52,248,705 |
| Aug 6, 2025 | 4.30 | 4.37 | 4.26 | 4.34 | 4.34 | 0.93% | 43,826,578 |
| Aug 5, 2025 | 4.24 | 4.44 | 4.23 | 4.30 | 4.30 | 1.65% | 69,766,100 |