Xinyu Iron & Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	2.72	2.73	2.67	2.72	2.72	0.37%	35,219,895
Sep 15, 2026	2.72	2.74	2.70	2.71	2.71	-0.73%	27,502,613
Sep 14, 2026	2.72	2.75	2.69	2.73	2.73	-	32,964,300
Sep 11, 2026	2.81	2.81	2.72	2.73	2.73	-2.85%	49,568,800
Sep 10, 2026	2.84	2.85	2.78	2.81	2.81	-1.06%	32,099,006
Sep 9, 2026	2.83	2.86	2.79	2.84	2.84	0.35%	33,224,286
Sep 8, 2026	2.76	2.84	2.75	2.83	2.83	2.91%	40,467,553
Sep 7, 2026	2.80	2.80	2.75	2.75	2.75	-1.79%	33,508,370
Sep 4, 2026	2.78	2.84	2.77	2.80	2.80	0.72%	32,555,300
Sep 3, 2026	2.78	2.82	2.77	2.78	2.78	-	24,412,450
Sep 2, 2026	2.83	2.84	2.75	2.78	2.78	-2.11%	43,011,157
Sep 1, 2026	2.82	2.86	2.81	2.84	2.84	1.07%	35,351,400
Aug 31, 2026	2.90	2.91	2.81	2.81	2.81	-3.10%	50,162,700
Aug 28, 2026	2.86	2.92	2.84	2.90	2.90	1.40%	57,412,591
Aug 27, 2026	2.89	2.90	2.79	2.86	2.86	-1.38%	68,841,600
Aug 26, 2026	2.83	2.92	2.82	2.90	2.90	2.47%	50,305,222
Aug 25, 2026	2.73	2.84	2.73	2.83	2.83	3.28%	51,257,320
Aug 24, 2026	2.72	2.77	2.71	2.74	2.74	0.37%	29,318,100
Aug 21, 2026	2.71	2.73	2.68	2.73	2.73	0.37%	32,138,800
Aug 20, 2026	2.68	2.74	2.68	2.72	2.72	1.12%	44,712,897
Aug 19, 2026	2.72	2.72	2.66	2.69	2.69	-0.74%	28,300,397
Aug 18, 2026	2.69	2.72	2.68	2.71	2.71	0.37%	37,254,560
Aug 17, 2026	2.71	2.72	2.67	2.70	2.70	-0.37%	25,626,502
Aug 14, 2026	2.73	2.74	2.69	2.71	2.71	-0.37%	27,462,520
Aug 13, 2026	2.77	2.78	2.71	2.72	2.72	-1.81%	38,243,600
Aug 12, 2026	2.75	2.80	2.73	2.77	2.77	0.73%	34,293,200
Aug 11, 2026	2.81	2.81	2.74	2.75	2.75	-1.79%	32,674,600
Aug 10, 2026	2.79	2.82	2.77	2.80	2.80	0.72%	34,912,400
Aug 7, 2026	2.82	2.82	2.75	2.78	2.78	-1.42%	45,860,410
Aug 6, 2026	2.85	2.88	2.79	2.82	2.82	-1.40%	45,397,748
Aug 5, 2026	2.90	2.90	2.84	2.86	2.86	-1.04%	30,850,800
Aug 4, 2026	2.96	2.98	2.88	2.89	2.89	-2.69%	46,149,328
Aug 3, 2026	2.97	3.02	2.95	2.97	2.97	-	40,452,500
Jul 31, 2026	2.93	2.99	2.92	2.97	2.97	0.34%	54,518,902
Jul 30, 2026	2.89	2.97	2.88	2.96	2.96	2.07%	54,346,200
Jul 29, 2026	2.78	2.92	2.77	2.90	2.90	4.32%	73,860,537
Jul 28, 2026	2.77	2.80	2.74	2.78	2.78	-	30,503,101
Jul 27, 2026	2.75	2.80	2.72	2.78	2.78	1.09%	29,804,765
Jul 24, 2026	2.84	2.87	2.75	2.75	2.75	-3.51%	35,135,000
Jul 23, 2026	2.79	2.85	2.75	2.85	2.85	2.15%	38,351,900
Jul 22, 2026	2.81	2.82	2.75	2.79	2.79	-0.71%	57,901,500
Jul 21, 2026	2.84	2.90	2.80	2.81	2.81	-1.40%	67,420,200
Jul 20, 2026	2.83	2.88	2.80	2.85	2.85	1.06%	53,499,593
Jul 17, 2026	2.85	2.90	2.81	2.82	2.82	-0.70%	58,793,500
Jul 16, 2026	2.77	2.86	2.75	2.84	2.84	2.53%	59,029,170
Jul 15, 2026	2.69	2.80	2.66	2.77	2.77	2.97%	65,376,158
Jul 14, 2026	2.60	2.69	2.59	2.69	2.69	3.46%	52,956,724
Jul 13, 2026	2.58	2.63	2.56	2.60	2.60	-	46,817,002
Jul 10, 2026	2.53	2.62	2.48	2.60	2.60	2.77%	51,026,868
Jul 9, 2026	2.56	2.57	2.51	2.53	2.53	-1.17%	32,418,737