Xinyu Iron & Steel Co., Ltd (SHA:600782)
China · Delayed Price · Currency is CNY 3.150
-0.020 (-0.63%)
May 12, 2026, 3:00 PM CST
Xinyu Iron & Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 3.16 | 3.19 | 3.14 | 3.15 | - | -0.63% | 29,733,300 |
| May 11, 2026 | 3.19 | 3.21 | 3.15 | 3.17 | 3.17 | -0.31% | 51,325,900 |
| May 8, 2026 | 3.16 | 3.20 | 3.14 | 3.18 | 3.18 | 0.32% | 45,999,740 |
| May 7, 2026 | 3.13 | 3.21 | 3.12 | 3.17 | 3.17 | 1.60% | 52,897,500 |
| May 6, 2026 | 3.11 | 3.13 | 3.09 | 3.12 | 3.12 | 0.97% | 47,259,230 |
| Apr 30, 2026 | 3.17 | 3.17 | 3.07 | 3.09 | 3.09 | -2.52% | 61,619,440 |
| Apr 29, 2026 | 3.13 | 3.22 | 3.12 | 3.17 | 3.17 | 1.28% | 52,337,300 |
| Apr 28, 2026 | 3.13 | 3.14 | 3.10 | 3.13 | 3.13 | - | 40,127,810 |
| Apr 27, 2026 | 3.18 | 3.18 | 3.10 | 3.13 | 3.13 | -1.57% | 47,099,910 |
| Apr 24, 2026 | 3.22 | 3.23 | 3.16 | 3.18 | 3.18 | -1.55% | 39,628,400 |
| Apr 23, 2026 | 3.23 | 3.26 | 3.19 | 3.23 | 3.23 | -0.31% | 48,118,870 |
| Apr 22, 2026 | 3.23 | 3.27 | 3.19 | 3.24 | 3.24 | -0.61% | 69,801,030 |
| Apr 21, 2026 | 3.27 | 3.31 | 3.15 | 3.26 | 3.26 | -6.86% | 169,718,600 |
| Apr 20, 2026 | 3.53 | 3.55 | 3.49 | 3.50 | 3.50 | -0.85% | 49,121,900 |
| Apr 17, 2026 | 3.55 | 3.55 | 3.51 | 3.53 | 3.53 | -0.56% | 37,167,200 |
| Apr 16, 2026 | 3.52 | 3.57 | 3.51 | 3.55 | 3.55 | 0.57% | 32,480,160 |
| Apr 15, 2026 | 3.56 | 3.57 | 3.52 | 3.53 | 3.53 | -0.56% | 35,103,700 |
| Apr 14, 2026 | 3.60 | 3.61 | 3.51 | 3.55 | 3.55 | -0.84% | 53,667,270 |
| Apr 13, 2026 | 3.57 | 3.61 | 3.55 | 3.58 | 3.58 | - | 31,672,300 |
| Apr 10, 2026 | 3.57 | 3.63 | 3.56 | 3.58 | 3.58 | 0.56% | 37,134,800 |
| Apr 9, 2026 | 3.58 | 3.60 | 3.55 | 3.56 | 3.56 | -1.39% | 36,520,200 |
| Apr 8, 2026 | 3.54 | 3.62 | 3.53 | 3.61 | 3.61 | 4.03% | 53,530,670 |
| Apr 7, 2026 | 3.49 | 3.52 | 3.44 | 3.47 | 3.47 | -0.86% | 49,678,100 |
| Apr 3, 2026 | 3.56 | 3.58 | 3.48 | 3.50 | 3.50 | -1.41% | 33,844,550 |
| Apr 2, 2026 | 3.60 | 3.62 | 3.54 | 3.55 | 3.55 | -1.66% | 40,392,330 |
| Apr 1, 2026 | 3.62 | 3.63 | 3.60 | 3.61 | 3.61 | 1.12% | 41,225,800 |
| Mar 31, 2026 | 3.64 | 3.69 | 3.57 | 3.57 | 3.57 | -2.46% | 51,013,640 |
| Mar 30, 2026 | 3.58 | 3.66 | 3.56 | 3.66 | 3.66 | 1.39% | 48,258,800 |
| Mar 27, 2026 | 3.54 | 3.63 | 3.52 | 3.61 | 3.61 | 0.84% | 42,277,380 |
| Mar 26, 2026 | 3.64 | 3.69 | 3.55 | 3.58 | 3.58 | -1.92% | 65,661,400 |
| Mar 25, 2026 | 3.61 | 3.67 | 3.59 | 3.65 | 3.65 | 1.39% | 46,421,760 |
| Mar 24, 2026 | 3.57 | 3.60 | 3.47 | 3.60 | 3.60 | 1.98% | 61,257,970 |
| Mar 23, 2026 | 3.69 | 3.70 | 3.49 | 3.53 | 3.53 | -5.61% | 96,251,400 |
| Mar 20, 2026 | 3.81 | 3.82 | 3.73 | 3.74 | 3.74 | -1.84% | 62,755,200 |
| Mar 19, 2026 | 3.90 | 3.91 | 3.77 | 3.81 | 3.81 | -3.30% | 93,768,570 |
| Mar 18, 2026 | 4.02 | 4.03 | 3.90 | 3.94 | 3.94 | -1.99% | 68,724,100 |
| Mar 17, 2026 | 4.00 | 4.14 | 3.99 | 4.02 | 4.02 | 0.50% | 96,883,320 |
| Mar 16, 2026 | 4.11 | 4.14 | 3.96 | 4.00 | 4.00 | -2.68% | 90,944,230 |
| Mar 13, 2026 | 4.15 | 4.23 | 4.10 | 4.11 | 4.11 | -1.67% | 62,893,880 |
| Mar 12, 2026 | 4.07 | 4.20 | 4.03 | 4.18 | 4.18 | 2.70% | 100,135,300 |
| Mar 11, 2026 | 4.04 | 4.07 | 3.99 | 4.07 | 4.07 | 0.74% | 55,668,860 |
| Mar 10, 2026 | 4.08 | 4.11 | 4.01 | 4.04 | 4.04 | -0.49% | 74,880,050 |
| Mar 9, 2026 | 4.09 | 4.14 | 4.02 | 4.06 | 4.06 | -2.17% | 67,831,100 |
| Mar 6, 2026 | 4.10 | 4.16 | 4.05 | 4.15 | 4.15 | 0.48% | 60,830,410 |
| Mar 5, 2026 | 4.16 | 4.19 | 4.07 | 4.13 | 4.13 | 0.24% | 68,639,100 |
| Mar 4, 2026 | 4.15 | 4.23 | 4.09 | 4.12 | 4.12 | -1.90% | 70,322,440 |
| Mar 3, 2026 | 4.31 | 4.37 | 4.18 | 4.20 | 4.20 | -3.00% | 107,351,600 |
| Mar 2, 2026 | 4.19 | 4.36 | 4.14 | 4.33 | 4.33 | 2.12% | 116,412,900 |
| Feb 27, 2026 | 4.12 | 4.27 | 4.11 | 4.24 | 4.24 | 2.42% | 89,852,780 |
| Feb 26, 2026 | 4.13 | 4.24 | 4.11 | 4.14 | 4.14 | 0.24% | 100,231,900 |