Xinyu Iron & Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	2.92	2.96	2.87	2.88	2.74	-1.37%	36,805,960
May 20, 2026	2.96	2.97	2.90	2.92	2.78	-2.01%	28,913,560
May 19, 2026	2.95	2.99	2.94	2.98	2.83	0.68%	27,089,600
May 18, 2026	3.00	3.00	2.93	2.96	2.82	-1.00%	31,484,010
May 15, 2026	3.06	3.07	2.98	2.99	2.84	-2.29%	40,887,060
May 14, 2026	3.13	3.13	3.06	3.06	2.91	-2.24%	36,585,000
May 13, 2026	3.14	3.16	3.12	3.13	2.98	-0.63%	37,113,030
May 12, 2026	3.16	3.19	3.12	3.15	3.00	-0.63%	53,990,970
May 11, 2026	3.19	3.21	3.15	3.17	3.02	-0.31%	51,325,900
May 8, 2026	3.16	3.20	3.14	3.18	3.03	0.32%	45,999,740
May 7, 2026	3.13	3.21	3.12	3.17	3.02	1.60%	52,897,500
May 6, 2026	3.11	3.13	3.09	3.12	2.97	0.97%	47,259,230
Apr 30, 2026	3.17	3.17	3.07	3.09	2.94	-2.52%	61,619,440
Apr 29, 2026	3.13	3.22	3.12	3.17	3.02	1.28%	52,337,300
Apr 28, 2026	3.13	3.14	3.10	3.13	2.98	-	40,127,810
Apr 27, 2026	3.18	3.18	3.10	3.13	2.98	-1.57%	47,099,910
Apr 24, 2026	3.22	3.23	3.16	3.18	3.03	-1.55%	39,628,400
Apr 23, 2026	3.23	3.26	3.19	3.23	3.07	-0.31%	48,118,870
Apr 22, 2026	3.23	3.27	3.19	3.24	3.08	-0.61%	69,801,030
Apr 21, 2026	3.27	3.31	3.15	3.26	3.10	-6.86%	169,718,600
Apr 20, 2026	3.53	3.55	3.49	3.50	3.33	-0.85%	49,121,900
Apr 17, 2026	3.55	3.55	3.51	3.53	3.36	-0.56%	37,167,200
Apr 16, 2026	3.52	3.57	3.51	3.55	3.38	0.57%	32,480,160
Apr 15, 2026	3.56	3.57	3.52	3.53	3.36	-0.56%	35,103,700
Apr 14, 2026	3.60	3.61	3.51	3.55	3.38	-0.84%	53,667,270
Apr 13, 2026	3.57	3.61	3.55	3.58	3.41	-	31,672,300
Apr 10, 2026	3.57	3.63	3.56	3.58	3.41	0.56%	37,134,800
Apr 9, 2026	3.58	3.60	3.55	3.56	3.39	-1.39%	36,520,200