Nanjing Iron & Steel Co., Ltd. (SHA:600282)
China
· Delayed Price · Currency is CNY 5.26
-0.05 (-0.94%)
At close: Dec 5, 2025
Nanjing Iron & Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.29 | 5.33 | 5.24 | 5.26 | 5.26 | -0.94% | 30,343,190 |
| Dec 4, 2025 | 5.32 | 5.38 | 5.28 | 5.31 | 5.31 | -0.19% | 26,672,740 |
| Dec 3, 2025 | 5.39 | 5.48 | 5.26 | 5.32 | 5.32 | -1.30% | 39,063,868 |
| Dec 2, 2025 | 5.44 | 5.49 | 5.37 | 5.39 | 5.39 | -1.10% | 30,724,420 |
| Dec 1, 2025 | 5.54 | 5.56 | 5.38 | 5.45 | 5.45 | -1.09% | 35,990,330 |
| Nov 28, 2025 | 5.41 | 5.53 | 5.36 | 5.51 | 5.51 | 1.85% | 27,211,860 |
| Nov 27, 2025 | 5.49 | 5.52 | 5.41 | 5.41 | 5.41 | -1.46% | 20,602,080 |
| Nov 26, 2025 | 5.48 | 5.54 | 5.43 | 5.49 | 5.49 | 0.92% | 30,364,370 |
| Nov 25, 2025 | 5.68 | 5.68 | 5.41 | 5.44 | 5.44 | -2.86% | 43,871,200 |
| Nov 24, 2025 | 5.51 | 5.68 | 5.50 | 5.60 | 5.60 | 1.63% | 40,192,140 |
| Nov 21, 2025 | 5.53 | 5.60 | 5.47 | 5.51 | 5.51 | -0.36% | 33,240,060 |
| Nov 20, 2025 | 5.59 | 5.60 | 5.51 | 5.53 | 5.53 | -0.90% | 22,268,700 |
| Nov 19, 2025 | 5.53 | 5.62 | 5.50 | 5.58 | 5.58 | 1.09% | 28,912,900 |
| Nov 18, 2025 | 5.69 | 5.71 | 5.48 | 5.52 | 5.52 | -2.47% | 26,760,290 |
| Nov 17, 2025 | 5.59 | 5.79 | 5.56 | 5.66 | 5.66 | 1.25% | 33,555,310 |
| Nov 14, 2025 | 5.64 | 5.72 | 5.59 | 5.59 | 5.59 | -0.89% | 21,418,640 |
| Nov 13, 2025 | 5.55 | 5.65 | 5.51 | 5.64 | 5.64 | 1.44% | 29,802,330 |
| Nov 12, 2025 | 5.47 | 5.67 | 5.47 | 5.56 | 5.56 | 1.28% | 33,768,200 |
| Nov 11, 2025 | 5.47 | 5.52 | 5.45 | 5.49 | 5.49 | 0.18% | 22,729,300 |
| Nov 10, 2025 | 5.59 | 5.59 | 5.43 | 5.48 | 5.48 | -1.62% | 32,564,720 |
| Nov 7, 2025 | 5.61 | 5.64 | 5.51 | 5.57 | 5.57 | -0.89% | 33,882,560 |
| Nov 6, 2025 | 5.45 | 5.63 | 5.43 | 5.62 | 5.62 | 2.93% | 53,494,520 |
| Nov 5, 2025 | 5.39 | 5.51 | 5.36 | 5.46 | 5.46 | 1.11% | 28,111,870 |
| Nov 4, 2025 | 5.41 | 5.50 | 5.37 | 5.40 | 5.40 | -0.55% | 35,324,300 |
| Nov 3, 2025 | 5.25 | 5.45 | 5.21 | 5.43 | 5.43 | 3.43% | 52,043,850 |
| Oct 31, 2025 | 5.30 | 5.33 | 5.21 | 5.25 | 5.25 | -0.94% | 26,584,980 |
| Oct 30, 2025 | 5.29 | 5.36 | 5.25 | 5.30 | 5.30 | 0.76% | 25,523,460 |
| Oct 29, 2025 | 5.20 | 5.29 | 5.16 | 5.26 | 5.26 | 1.35% | 25,904,870 |
| Oct 28, 2025 | 5.25 | 5.27 | 5.14 | 5.19 | 5.19 | -1.14% | 28,063,070 |
| Oct 27, 2025 | 5.21 | 5.36 | 5.15 | 5.25 | 5.25 | 1.16% | 50,421,690 |
| Oct 24, 2025 | 5.26 | 5.31 | 5.17 | 5.19 | 5.19 | -1.33% | 25,355,620 |
| Oct 23, 2025 | 5.15 | 5.30 | 5.09 | 5.26 | 5.26 | 2.14% | 34,065,160 |
| Oct 22, 2025 | 5.17 | 5.23 | 5.13 | 5.15 | 5.15 | -0.58% | 22,050,780 |
| Oct 21, 2025 | 5.13 | 5.21 | 5.12 | 5.18 | 5.18 | 0.78% | 25,688,760 |
| Oct 20, 2025 | 5.16 | 5.20 | 5.09 | 5.14 | 5.14 | -0.58% | 30,712,470 |
| Oct 17, 2025 | 5.26 | 5.31 | 5.14 | 5.17 | 5.17 | -0.77% | 35,558,550 |
| Oct 16, 2025 | 5.35 | 5.39 | 5.19 | 5.21 | 5.21 | -3.34% | 40,089,860 |
| Oct 15, 2025 | 5.36 | 5.51 | 5.31 | 5.39 | 5.39 | 0.94% | 57,161,870 |
| Oct 14, 2025 | 5.41 | 5.43 | 5.27 | 5.34 | 5.34 | -0.93% | 46,741,800 |
| Oct 13, 2025 | 5.27 | 5.42 | 5.18 | 5.39 | 5.39 | 0.19% | 54,577,050 |
| Oct 10, 2025 | 5.15 | 5.38 | 5.14 | 5.38 | 5.38 | 4.06% | 60,861,130 |
| Oct 9, 2025 | 5.30 | 5.31 | 5.09 | 5.17 | 5.17 | -1.52% | 70,587,180 |
| Sep 30, 2025 | 5.21 | 5.28 | 5.14 | 5.25 | 5.25 | 0.77% | 46,578,270 |
| Sep 29, 2025 | 5.08 | 5.23 | 4.96 | 5.21 | 5.21 | 2.56% | 51,279,990 |
| Sep 26, 2025 | 4.80 | 5.13 | 4.79 | 5.08 | 5.08 | 5.39% | 53,478,660 |
| Sep 25, 2025 | 4.88 | 4.91 | 4.81 | 4.82 | 4.82 | -0.82% | 29,477,540 |
| Sep 24, 2025 | 4.78 | 4.88 | 4.74 | 4.86 | 4.86 | 1.04% | 28,586,510 |
| Sep 23, 2025 | 4.81 | 4.82 | 4.72 | 4.81 | 4.81 | - | 26,539,670 |
| Sep 22, 2025 | 4.85 | 4.85 | 4.76 | 4.81 | 4.81 | -0.82% | 28,967,500 |
| Sep 19, 2025 | 4.81 | 4.88 | 4.80 | 4.85 | 4.85 | 1.04% | 22,333,400 |
| Sep 18, 2025 | 4.87 | 4.88 | 4.78 | 4.80 | 4.80 | -1.44% | 30,297,010 |
| Sep 17, 2025 | 4.84 | 4.88 | 4.80 | 4.87 | 4.87 | 0.21% | 24,769,680 |
| Sep 16, 2025 | 4.91 | 4.95 | 4.79 | 4.86 | 4.86 | -0.41% | 28,842,560 |
| Sep 15, 2025 | 4.99 | 5.00 | 4.83 | 4.88 | 4.88 | -2.59% | 46,516,530 |
| Sep 12, 2025 | 4.90 | 5.10 | 4.87 | 5.01 | 5.01 | 2.45% | 59,229,810 |
| Sep 11, 2025 | 4.90 | 4.93 | 4.82 | 4.89 | 4.89 | -2.20% | 39,239,640 |
| Sep 10, 2025 | 5.02 | 5.05 | 4.95 | 5.00 | 4.88 | -0.99% | 29,953,630 |
| Sep 9, 2025 | 4.99 | 5.06 | 4.96 | 5.05 | 4.93 | 1.00% | 42,140,330 |
| Sep 8, 2025 | 4.77 | 5.03 | 4.76 | 5.00 | 4.88 | 3.95% | 56,409,030 |
| Sep 5, 2025 | 4.74 | 4.81 | 4.71 | 4.81 | 4.70 | 1.69% | 34,321,400 |
| Sep 4, 2025 | 4.78 | 4.78 | 4.67 | 4.73 | 4.62 | -1.46% | 37,540,520 |
| Sep 3, 2025 | 4.79 | 4.84 | 4.74 | 4.80 | 4.69 | 0.63% | 33,074,820 |
| Sep 2, 2025 | 4.78 | 4.79 | 4.72 | 4.77 | 4.66 | -0.42% | 32,949,330 |
| Sep 1, 2025 | 4.79 | 4.84 | 4.74 | 4.79 | 4.68 | 0.21% | 41,028,420 |
| Aug 29, 2025 | 4.73 | 4.81 | 4.66 | 4.78 | 4.67 | 1.06% | 68,745,340 |
| Aug 28, 2025 | 4.71 | 4.77 | 4.64 | 4.73 | 4.62 | 0.42% | 38,072,530 |
| Aug 27, 2025 | 4.79 | 4.82 | 4.71 | 4.71 | 4.60 | -2.08% | 40,492,360 |
| Aug 26, 2025 | 4.85 | 4.86 | 4.75 | 4.81 | 4.70 | -0.21% | 61,841,200 |
| Aug 25, 2025 | 4.78 | 4.88 | 4.75 | 4.82 | 4.71 | 1.05% | 48,383,240 |
| Aug 22, 2025 | 4.80 | 4.82 | 4.73 | 4.77 | 4.66 | -0.63% | 54,903,840 |
| Aug 21, 2025 | 4.72 | 4.85 | 4.70 | 4.80 | 4.69 | 1.69% | 65,448,600 |
| Aug 20, 2025 | 4.56 | 4.79 | 4.55 | 4.72 | 4.61 | 5.59% | 98,226,670 |
| Aug 19, 2025 | 4.40 | 4.48 | 4.39 | 4.47 | 4.36 | 2.05% | 35,503,570 |
| Aug 18, 2025 | 4.42 | 4.43 | 4.37 | 4.38 | 4.28 | -0.68% | 36,157,290 |
| Aug 15, 2025 | 4.39 | 4.45 | 4.38 | 4.41 | 4.31 | 0.23% | 25,946,160 |
| Aug 14, 2025 | 4.47 | 4.49 | 4.40 | 4.40 | 4.30 | -1.57% | 27,161,400 |
| Aug 13, 2025 | 4.52 | 4.54 | 4.45 | 4.47 | 4.36 | -0.89% | 34,500,760 |
| Aug 12, 2025 | 4.52 | 4.54 | 4.49 | 4.51 | 4.40 | -0.22% | 18,798,320 |
| Aug 11, 2025 | 4.60 | 4.61 | 4.51 | 4.52 | 4.41 | -1.31% | 32,537,820 |
| Aug 8, 2025 | 4.53 | 4.62 | 4.53 | 4.58 | 4.47 | 0.88% | 22,641,500 |
| Aug 7, 2025 | 4.57 | 4.58 | 4.48 | 4.54 | 4.43 | -0.87% | 26,370,700 |
| Aug 6, 2025 | 4.62 | 4.62 | 4.54 | 4.58 | 4.47 | -0.43% | 23,066,150 |
| Aug 5, 2025 | 4.54 | 4.65 | 4.52 | 4.60 | 4.49 | 1.77% | 27,589,280 |
| Aug 4, 2025 | 4.50 | 4.54 | 4.43 | 4.52 | 4.41 | 0.22% | 28,682,000 |
| Aug 1, 2025 | 4.57 | 4.60 | 4.50 | 4.51 | 4.40 | -0.88% | 31,676,800 |
| Jul 31, 2025 | 4.70 | 4.72 | 4.52 | 4.55 | 4.44 | -4.01% | 44,946,410 |
| Jul 30, 2025 | 4.69 | 4.88 | 4.68 | 4.74 | 4.63 | 0.64% | 59,125,070 |
| Jul 29, 2025 | 4.58 | 4.72 | 4.58 | 4.71 | 4.60 | 2.61% | 35,894,550 |
| Jul 28, 2025 | 4.71 | 4.73 | 4.58 | 4.59 | 4.48 | -3.16% | 48,542,360 |
| Jul 25, 2025 | 4.74 | 4.79 | 4.71 | 4.74 | 4.63 | - | 27,135,100 |
| Jul 24, 2025 | 4.71 | 4.76 | 4.64 | 4.74 | 4.63 | 0.21% | 36,752,780 |
| Jul 23, 2025 | 4.85 | 4.87 | 4.72 | 4.73 | 4.62 | -1.87% | 42,518,080 |
| Jul 22, 2025 | 4.67 | 4.84 | 4.67 | 4.82 | 4.71 | 3.43% | 54,143,300 |
| Jul 21, 2025 | 4.64 | 4.73 | 4.64 | 4.66 | 4.55 | 1.53% | 40,878,940 |
| Jul 18, 2025 | 4.60 | 4.64 | 4.57 | 4.59 | 4.48 | - | 25,730,960 |
| Jul 17, 2025 | 4.53 | 4.61 | 4.51 | 4.59 | 4.48 | 1.32% | 27,753,830 |
| Jul 16, 2025 | 4.58 | 4.59 | 4.50 | 4.53 | 4.42 | -0.88% | 29,216,360 |
| Jul 15, 2025 | 4.59 | 4.63 | 4.55 | 4.57 | 4.46 | -0.44% | 35,116,130 |
| Jul 14, 2025 | 4.52 | 4.61 | 4.52 | 4.59 | 4.48 | 1.10% | 37,986,620 |
| Jul 11, 2025 | 4.55 | 4.59 | 4.53 | 4.54 | 4.43 | -0.22% | 46,823,820 |