Xinyu Iron & Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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