Xinyu Iron & Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 8, 2026	2.58	2.61	2.54	2.56	2.56	-0.39%	29,892,100
Jul 7, 2026	2.61	2.62	2.55	2.57	2.57	-1.15%	37,491,500
Jul 6, 2026	2.57	2.61	2.56	2.60	2.60	1.17%	37,185,735
Jul 3, 2026	2.59	2.63	2.55	2.57	2.57	-0.39%	42,171,708
Jul 2, 2026	2.56	2.61	2.54	2.58	2.58	0.78%	48,641,700
Jul 1, 2026	2.49	2.59	2.48	2.56	2.56	3.23%	55,826,475
Jun 30, 2026	2.50	2.55	2.44	2.48	2.48	-0.40%	37,138,869
Jun 29, 2026	2.46	2.55	2.41	2.49	2.49	0.40%	52,103,090
Jun 26, 2026	2.54	2.59	2.47	2.48	2.48	-2.36%	33,578,900
Jun 25, 2026	2.50	2.55	2.45	2.54	2.54	1.20%	51,963,921
Jun 24, 2026	2.56	2.57	2.48	2.51	2.51	-0.79%	43,285,304
Jun 23, 2026	2.55	2.63	2.53	2.53	2.53	-1.17%	36,845,931
Jun 22, 2026	2.57	2.58	2.49	2.56	2.56	-0.39%	33,129,090
Jun 18, 2026	2.59	2.62	2.55	2.57	2.57	-0.77%	24,901,700
Jun 17, 2026	2.65	2.65	2.58	2.59	2.59	-2.26%	28,041,843
Jun 16, 2026	2.66	2.68	2.62	2.65	2.65	-0.75%	27,064,303
Jun 15, 2026	2.68	2.75	2.66	2.67	2.67	0.75%	41,464,900
Jun 12, 2026	2.59	2.68	2.57	2.65	2.65	2.32%	36,456,760
Jun 11, 2026	2.57	2.61	2.55	2.59	2.59	-	26,633,300
Jun 10, 2026	2.61	2.62	2.56	2.59	2.59	-1.15%	39,543,320
Jun 9, 2026	2.61	2.63	2.57	2.62	2.62	-	19,970,763
Jun 8, 2026	2.65	2.66	2.58	2.62	2.62	-1.87%	39,908,377
Jun 5, 2026	2.67	2.70	2.64	2.67	2.67	1.33%	32,729,500
Jun 4, 2026	2.81	2.81	2.77	2.77	2.64	-1.42%	32,854,900
Jun 3, 2026	2.81	2.83	2.77	2.81	2.67	-	39,840,770
Jun 2, 2026	2.89	2.90	2.80	2.81	2.67	-2.43%	55,387,660
Jun 1, 2026	2.84	2.89	2.81	2.88	2.74	2.49%	52,689,430
May 29, 2026	2.80	2.86	2.79	2.81	2.67	0.72%	46,600,610
May 28, 2026	2.82	2.84	2.77	2.79	2.65	-0.71%	33,628,910
May 27, 2026	2.86	2.88	2.79	2.81	2.67	-2.09%	36,962,480
May 26, 2026	2.85	2.87	2.82	2.87	2.73	0.70%	48,395,710
May 25, 2026	2.83	2.88	2.82	2.85	2.71	1.06%	35,728,720
May 22, 2026	2.89	2.89	2.78	2.82	2.68	-2.08%	78,833,060