Xinyu Iron & Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	2.63	2.66	2.60	2.60	2.60	-1.52%	24,829,706
Oct 26, 2026	2.60	2.65	2.59	2.64	2.64	1.15%	25,053,761
Oct 23, 2026	2.60	2.62	2.53	2.61	2.61	0.77%	38,390,953
Oct 22, 2026	2.63	2.63	2.58	2.59	2.59	-1.52%	32,155,417
Oct 21, 2026	2.65	2.66	2.62	2.63	2.63	-0.38%	19,211,800
Oct 20, 2026	2.69	2.69	2.62	2.64	2.64	-1.86%	30,596,817
Oct 19, 2026	2.68	2.72	2.68	2.69	2.69	-	22,218,500
Oct 16, 2026	2.65	2.72	2.64	2.69	2.69	1.89%	39,027,220
Oct 15, 2026	2.70	2.70	2.62	2.64	2.64	-2.58%	32,051,900
Oct 14, 2026	2.68	2.74	2.68	2.71	2.71	0.74%	31,940,600
Oct 13, 2026	2.69	2.72	2.67	2.69	2.69	-0.37%	28,449,892
Oct 12, 2026	2.70	2.73	2.69	2.70	2.70	-	27,792,347
Oct 9, 2026	2.70	2.74	2.69	2.70	2.70	-	41,373,945
Oct 8, 2026	2.70	2.75	2.66	2.70	2.70	-	34,881,300
Sep 30, 2026	2.66	2.72	2.63	2.70	2.70	1.50%	29,326,930
Sep 29, 2026	2.62	2.67	2.61	2.66	2.66	1.53%	33,199,910
Sep 28, 2026	2.63	2.63	2.60	2.62	2.62	-0.38%	25,024,000
Sep 24, 2026	2.66	2.67	2.61	2.63	2.63	-1.13%	36,015,200
Sep 23, 2026	2.68	2.74	2.65	2.66	2.66	-0.75%	44,888,130
Sep 22, 2026	2.71	2.72	2.67	2.68	2.68	-1.11%	33,374,200
Sep 21, 2026	2.68	2.72	2.66	2.71	2.71	1.12%	39,491,000
Sep 18, 2026	2.68	2.70	2.67	2.68	2.68	-	36,238,700
Sep 17, 2026	2.70	2.71	2.67	2.68	2.68	-1.47%	26,699,448
Sep 16, 2026	2.72	2.73	2.67	2.72	2.72	0.37%	35,219,895
Sep 15, 2026	2.72	2.74	2.70	2.71	2.71	-0.73%	27,502,613
Sep 14, 2026	2.72	2.75	2.69	2.73	2.73	-	32,964,300
Sep 11, 2026	2.81	2.81	2.72	2.73	2.73	-2.85%	49,568,800
Sep 10, 2026	2.84	2.85	2.78	2.81	2.81	-1.06%	32,099,006
Sep 9, 2026	2.83	2.86	2.79	2.84	2.84	0.35%	33,224,286
Sep 8, 2026	2.76	2.84	2.75	2.83	2.83	2.91%	40,467,553
Sep 7, 2026	2.80	2.80	2.75	2.75	2.75	-1.79%	33,508,370
Sep 4, 2026	2.78	2.84	2.77	2.80	2.80	0.72%	32,555,300
Sep 3, 2026	2.78	2.82	2.77	2.78	2.78	-	24,412,450
Sep 2, 2026	2.83	2.84	2.75	2.78	2.78	-2.11%	43,011,157
Sep 1, 2026	2.82	2.86	2.81	2.84	2.84	1.07%	35,351,400
Aug 31, 2026	2.90	2.91	2.81	2.81	2.81	-3.10%	50,162,700
Aug 28, 2026	2.86	2.92	2.84	2.90	2.90	1.40%	57,412,591
Aug 27, 2026	2.89	2.90	2.79	2.86	2.86	-1.38%	68,841,600
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