Nanjing Iron & Steel Co., Ltd. (SHA:600282)
China
· Delayed Price · Currency is CNY 5.42
+0.06 (1.12%)
Apr 29, 2026, 3:00 PM CST
Nanjing Iron & Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.37 | 5.54 | 5.36 | 5.41 | - | 0.93% | 44,463,105 |
| Apr 28, 2026 | 5.21 | 5.39 | 5.18 | 5.36 | 5.36 | 2.68% | 58,456,280 |
| Apr 27, 2026 | 5.23 | 5.25 | 5.15 | 5.22 | 5.22 | -0.57% | 51,461,550 |
| Apr 24, 2026 | 5.26 | 5.32 | 5.20 | 5.25 | 5.25 | -0.94% | 33,539,060 |
| Apr 23, 2026 | 5.63 | 5.63 | 5.25 | 5.30 | 5.30 | -6.53% | 87,908,250 |
| Apr 22, 2026 | 5.65 | 5.73 | 5.60 | 5.67 | 5.67 | -0.18% | 24,009,080 |
| Apr 21, 2026 | 5.64 | 5.71 | 5.62 | 5.68 | 5.68 | 0.89% | 22,153,950 |
| Apr 20, 2026 | 5.70 | 5.77 | 5.63 | 5.63 | 5.63 | -1.75% | 26,264,300 |
| Apr 17, 2026 | 5.66 | 5.77 | 5.66 | 5.73 | 5.73 | 0.53% | 23,974,360 |
| Apr 16, 2026 | 5.62 | 5.73 | 5.61 | 5.70 | 5.70 | 0.88% | 27,414,460 |
| Apr 15, 2026 | 5.69 | 5.70 | 5.56 | 5.65 | 5.65 | -0.35% | 29,284,400 |
| Apr 14, 2026 | 5.76 | 5.79 | 5.63 | 5.67 | 5.67 | -1.22% | 35,635,720 |
| Apr 13, 2026 | 5.75 | 5.77 | 5.69 | 5.74 | 5.74 | -0.52% | 29,949,040 |
| Apr 10, 2026 | 5.67 | 5.82 | 5.63 | 5.77 | 5.77 | 1.94% | 43,006,520 |
| Apr 9, 2026 | 5.61 | 5.74 | 5.58 | 5.66 | 5.66 | 0.18% | 31,543,900 |
| Apr 8, 2026 | 5.49 | 5.65 | 5.49 | 5.65 | 5.65 | 4.24% | 49,468,210 |
| Apr 7, 2026 | 5.44 | 5.47 | 5.33 | 5.42 | 5.42 | -0.55% | 30,402,600 |
| Apr 3, 2026 | 5.52 | 5.55 | 5.44 | 5.45 | 5.45 | -0.91% | 27,593,140 |
| Apr 2, 2026 | 5.52 | 5.58 | 5.46 | 5.50 | 5.50 | -0.36% | 35,507,300 |
| Apr 1, 2026 | 5.53 | 5.66 | 5.49 | 5.52 | 5.52 | 0.36% | 49,006,938 |
| Mar 31, 2026 | 5.46 | 5.55 | 5.44 | 5.50 | 5.50 | 0.55% | 41,559,070 |
| Mar 30, 2026 | 5.36 | 5.48 | 5.31 | 5.47 | 5.47 | 2.24% | 48,330,380 |
| Mar 27, 2026 | 5.21 | 5.38 | 5.18 | 5.35 | 5.35 | 1.90% | 41,083,046 |
| Mar 26, 2026 | 5.23 | 5.35 | 5.19 | 5.25 | 5.25 | 0.38% | 35,948,587 |
| Mar 25, 2026 | 5.22 | 5.30 | 5.18 | 5.23 | 5.23 | 0.58% | 41,801,940 |
| Mar 24, 2026 | 5.12 | 5.20 | 5.04 | 5.20 | 5.20 | 2.97% | 40,530,101 |
| Mar 23, 2026 | 5.23 | 5.31 | 4.99 | 5.05 | 5.05 | -5.25% | 80,837,610 |
| Mar 20, 2026 | 5.47 | 5.50 | 5.31 | 5.33 | 5.33 | -2.38% | 54,731,510 |
| Mar 19, 2026 | 5.75 | 5.76 | 5.43 | 5.46 | 5.46 | -5.54% | 66,223,460 |
| Mar 18, 2026 | 5.60 | 5.80 | 5.58 | 5.78 | 5.78 | 3.40% | 75,881,156 |
| Mar 17, 2026 | 5.51 | 5.68 | 5.45 | 5.59 | 5.59 | 1.82% | 95,809,340 |
| Mar 16, 2026 | 5.90 | 5.94 | 5.39 | 5.49 | 5.49 | -7.11% | 112,987,247 |
| Mar 13, 2026 | 5.91 | 6.03 | 5.86 | 5.91 | 5.91 | 0.34% | 46,016,590 |
| Mar 12, 2026 | 5.88 | 5.97 | 5.78 | 5.89 | 5.89 | 0.17% | 39,874,460 |
| Mar 11, 2026 | 5.69 | 5.90 | 5.65 | 5.88 | 5.88 | 3.34% | 43,620,860 |
| Mar 10, 2026 | 5.71 | 5.75 | 5.64 | 5.69 | 5.69 | -0.35% | 32,107,930 |
| Mar 9, 2026 | 5.76 | 5.78 | 5.60 | 5.71 | 5.71 | -1.55% | 51,595,210 |
| Mar 6, 2026 | 5.76 | 5.85 | 5.72 | 5.80 | 5.80 | - | 30,358,290 |
| Mar 5, 2026 | 5.85 | 5.86 | 5.72 | 5.80 | 5.80 | 0.35% | 34,274,920 |
| Mar 4, 2026 | 5.83 | 5.86 | 5.75 | 5.78 | 5.78 | -0.86% | 39,784,720 |
| Mar 3, 2026 | 5.93 | 6.05 | 5.79 | 5.83 | 5.83 | -2.51% | 54,876,980 |
| Mar 2, 2026 | 5.87 | 6.00 | 5.77 | 5.98 | 5.98 | 1.18% | 62,225,760 |
| Feb 27, 2026 | 5.77 | 5.98 | 5.76 | 5.91 | 5.91 | 1.90% | 48,556,900 |
| Feb 26, 2026 | 5.71 | 5.83 | 5.70 | 5.80 | 5.80 | 1.58% | 45,996,680 |
| Feb 25, 2026 | 5.54 | 5.85 | 5.54 | 5.71 | 5.71 | 2.88% | 65,553,530 |
| Feb 24, 2026 | 5.48 | 5.59 | 5.45 | 5.55 | 5.55 | 2.59% | 38,760,000 |
| Feb 13, 2026 | 5.63 | 5.63 | 5.40 | 5.41 | 5.41 | -3.22% | 54,532,610 |
| Feb 12, 2026 | 5.66 | 5.68 | 5.55 | 5.59 | 5.59 | -1.24% | 37,191,700 |
| Feb 11, 2026 | 5.51 | 5.74 | 5.49 | 5.66 | 5.66 | 2.35% | 45,067,130 |
| Feb 10, 2026 | 5.54 | 5.55 | 5.43 | 5.53 | 5.53 | - | 37,048,960 |
| Feb 9, 2026 | 5.53 | 5.61 | 5.49 | 5.53 | 5.53 | 1.28% | 45,791,280 |
| Feb 6, 2026 | 5.48 | 5.56 | 5.42 | 5.46 | 5.46 | -1.27% | 35,353,040 |
| Feb 5, 2026 | 5.63 | 5.64 | 5.48 | 5.53 | 5.53 | -1.78% | 40,726,860 |
| Feb 4, 2026 | 5.56 | 5.65 | 5.48 | 5.63 | 5.63 | 1.26% | 60,499,900 |
| Feb 3, 2026 | 5.45 | 5.59 | 5.43 | 5.56 | 5.56 | 3.54% | 55,982,696 |
| Feb 2, 2026 | 5.75 | 5.80 | 5.36 | 5.37 | 5.37 | -7.89% | 77,868,090 |
| Jan 30, 2026 | 5.87 | 5.94 | 5.68 | 5.83 | 5.83 | -1.52% | 56,048,980 |
| Jan 29, 2026 | 5.85 | 6.02 | 5.82 | 5.92 | 5.92 | 1.72% | 89,060,660 |
| Jan 28, 2026 | 5.76 | 5.87 | 5.64 | 5.82 | 5.82 | 0.69% | 54,242,170 |
| Jan 27, 2026 | 5.77 | 5.81 | 5.70 | 5.78 | 5.78 | -0.17% | 51,372,330 |
| Jan 26, 2026 | 5.78 | 5.84 | 5.68 | 5.79 | 5.79 | -0.34% | 66,876,060 |
| Jan 23, 2026 | 5.67 | 5.85 | 5.64 | 5.81 | 5.81 | 3.20% | 67,476,402 |
| Jan 22, 2026 | 5.58 | 5.74 | 5.56 | 5.63 | 5.63 | 0.72% | 48,204,938 |
| Jan 21, 2026 | 5.50 | 5.62 | 5.50 | 5.59 | 5.59 | 0.54% | 43,409,677 |
| Jan 20, 2026 | 5.52 | 5.69 | 5.42 | 5.56 | 5.56 | 1.83% | 67,107,140 |
| Jan 19, 2026 | 5.23 | 5.54 | 5.23 | 5.46 | 5.46 | 3.80% | 70,094,350 |
| Jan 16, 2026 | 5.37 | 5.42 | 5.24 | 5.26 | 5.26 | -0.94% | 55,820,910 |
| Jan 15, 2026 | 5.43 | 5.46 | 5.29 | 5.31 | 5.31 | -3.10% | 69,297,110 |
| Jan 14, 2026 | 5.51 | 5.71 | 5.43 | 5.48 | 5.48 | 1.29% | 99,607,103 |
| Jan 13, 2026 | 5.98 | 5.99 | 5.40 | 5.41 | 5.41 | -7.36% | 131,046,200 |
| Jan 12, 2026 | 5.58 | 5.85 | 5.57 | 5.84 | 5.84 | 5.80% | 123,201,700 |
| Jan 9, 2026 | 5.68 | 5.93 | 5.47 | 5.52 | 5.52 | 1.28% | 95,534,100 |
| Jan 8, 2026 | 5.33 | 5.49 | 5.25 | 5.45 | 5.45 | 2.83% | 56,499,690 |
| Jan 7, 2026 | 5.32 | 5.36 | 5.25 | 5.30 | 5.30 | - | 34,047,910 |
| Jan 6, 2026 | 5.20 | 5.34 | 5.15 | 5.30 | 5.30 | 1.53% | 46,440,924 |
| Jan 5, 2026 | 5.32 | 5.36 | 5.10 | 5.22 | 5.22 | -0.76% | 64,647,286 |
| Dec 31, 2025 | 5.34 | 5.36 | 5.22 | 5.26 | 5.26 | -2.23% | 34,670,150 |
| Dec 30, 2025 | 5.34 | 5.49 | 5.30 | 5.38 | 5.38 | -0.19% | 54,408,830 |
| Dec 29, 2025 | 5.41 | 5.54 | 5.28 | 5.39 | 5.39 | 4.05% | 94,710,010 |
| Dec 26, 2025 | 5.15 | 5.30 | 5.14 | 5.18 | 5.18 | 0.97% | 38,653,480 |
| Dec 25, 2025 | 5.12 | 5.16 | 5.06 | 5.13 | 5.13 | 0.39% | 25,388,220 |
| Dec 24, 2025 | 5.03 | 5.12 | 4.98 | 5.11 | 5.11 | 1.39% | 32,336,150 |
| Dec 23, 2025 | 5.02 | 5.08 | 4.97 | 5.04 | 5.04 | 0.80% | 32,567,620 |
| Dec 22, 2025 | 5.16 | 5.21 | 5.00 | 5.00 | 5.00 | -2.72% | 37,379,130 |
| Dec 19, 2025 | 5.08 | 5.20 | 5.04 | 5.14 | 5.14 | 0.98% | 37,972,640 |
| Dec 18, 2025 | 5.08 | 5.12 | 5.03 | 5.09 | 5.09 | -0.20% | 28,042,900 |
| Dec 17, 2025 | 5.04 | 5.12 | 5.00 | 5.10 | 5.10 | 0.20% | 48,331,910 |
| Dec 16, 2025 | 4.96 | 5.11 | 4.90 | 5.09 | 5.09 | 2.00% | 76,760,010 |
| Dec 15, 2025 | 4.83 | 5.04 | 4.72 | 4.99 | 4.99 | 3.74% | 108,361,700 |
| Dec 12, 2025 | 4.78 | 4.82 | 4.68 | 4.81 | 4.81 | 1.69% | 145,635,676 |
| Dec 11, 2025 | 4.83 | 4.86 | 4.72 | 4.73 | 4.73 | -2.07% | 86,021,612 |
| Dec 10, 2025 | 4.98 | 4.98 | 4.81 | 4.83 | 4.83 | -2.82% | 66,664,910 |
| Dec 9, 2025 | 5.20 | 5.23 | 4.95 | 4.97 | 4.97 | -4.61% | 52,991,000 |
| Dec 8, 2025 | 5.24 | 5.27 | 5.12 | 5.21 | 5.21 | -0.95% | 43,262,829 |
| 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 |