Xinyu Iron & Steel Co., Ltd (SHA:600782)
China · Delayed Price · Currency is CNY 2.810
-0.070 (-2.43%)
Jun 2, 2026, 3:00 PM CST
Xinyu Iron & Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 2.89 | 2.90 | 2.83 | 2.83 | - | -1.74% | 29,866,979 |
| Jun 1, 2026 | 2.84 | 2.89 | 2.81 | 2.88 | 2.88 | 2.49% | 52,689,430 |
| May 29, 2026 | 2.80 | 2.86 | 2.79 | 2.81 | 2.81 | 0.72% | 46,600,610 |
| May 28, 2026 | 2.82 | 2.84 | 2.77 | 2.79 | 2.79 | -0.71% | 33,628,910 |
| May 27, 2026 | 2.86 | 2.88 | 2.79 | 2.81 | 2.81 | -2.09% | 36,962,480 |
| May 26, 2026 | 2.85 | 2.87 | 2.82 | 2.87 | 2.87 | 0.70% | 48,395,710 |
| May 25, 2026 | 2.83 | 2.88 | 2.82 | 2.85 | 2.85 | 1.06% | 35,728,720 |
| May 22, 2026 | 2.89 | 2.89 | 2.78 | 2.82 | 2.82 | -2.08% | 78,833,060 |
| May 21, 2026 | 2.92 | 2.96 | 2.87 | 2.88 | 2.88 | -1.37% | 36,805,960 |
| May 20, 2026 | 2.96 | 2.97 | 2.90 | 2.92 | 2.92 | -2.01% | 28,913,560 |
| May 19, 2026 | 2.95 | 2.99 | 2.94 | 2.98 | 2.98 | 0.68% | 27,089,600 |
| May 18, 2026 | 3.00 | 3.00 | 2.93 | 2.96 | 2.96 | -1.00% | 31,484,010 |
| May 15, 2026 | 3.06 | 3.07 | 2.98 | 2.99 | 2.99 | -2.29% | 40,887,060 |
| May 14, 2026 | 3.13 | 3.13 | 3.06 | 3.06 | 3.06 | -2.24% | 36,585,000 |
| May 13, 2026 | 3.14 | 3.16 | 3.12 | 3.13 | 3.13 | -0.63% | 37,113,030 |
| May 12, 2026 | 3.16 | 3.19 | 3.12 | 3.15 | 3.15 | -0.63% | 53,990,970 |
| 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 |