XinJiang Ba Yi Iron & Steel Co.,Ltd. (SHA:600581)
China
· Delayed Price · Currency is CNY 2.890
-0.020 (-0.69%)
Mar 10, 2026, 3:00 PM CST
SHA:600581 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2.89 | 2.93 | 2.87 | 2.91 | 2.91 | -0.34% | 24,446,130 |
| Mar 6, 2026 | 2.85 | 2.92 | 2.81 | 2.92 | 2.92 | 1.74% | 23,739,740 |
| Mar 5, 2026 | 2.85 | 2.91 | 2.83 | 2.87 | 2.87 | 2.50% | 29,101,280 |
| Mar 4, 2026 | 2.80 | 2.88 | 2.78 | 2.80 | 2.80 | -1.75% | 36,893,800 |
| Mar 3, 2026 | 2.99 | 3.01 | 2.84 | 2.85 | 2.85 | -4.68% | 61,985,010 |
| Mar 2, 2026 | 3.04 | 3.11 | 2.95 | 2.99 | 2.99 | -3.55% | 59,563,248 |
| Feb 27, 2026 | 3.06 | 3.18 | 3.05 | 3.10 | 3.10 | - | 55,446,340 |
| Feb 26, 2026 | 3.09 | 3.18 | 3.06 | 3.10 | 3.10 | 0.32% | 52,981,702 |
| Feb 25, 2026 | 2.97 | 3.20 | 2.96 | 3.09 | 3.09 | 4.04% | 78,891,600 |
| Feb 24, 2026 | 2.89 | 2.98 | 2.89 | 2.97 | 2.97 | 2.77% | 26,130,115 |
| Feb 13, 2026 | 2.94 | 2.94 | 2.89 | 2.89 | 2.89 | -1.70% | 19,071,200 |
| Feb 12, 2026 | 2.97 | 3.00 | 2.93 | 2.94 | 2.94 | -1.01% | 20,095,200 |
| Feb 11, 2026 | 2.97 | 2.99 | 2.93 | 2.97 | 2.97 | 0.34% | 22,303,060 |
| Feb 10, 2026 | 2.97 | 2.97 | 2.93 | 2.96 | 2.96 | -0.34% | 18,771,460 |
| Feb 9, 2026 | 2.92 | 2.98 | 2.91 | 2.97 | 2.97 | 2.06% | 32,770,060 |
| Feb 6, 2026 | 2.89 | 2.93 | 2.86 | 2.91 | 2.91 | - | 27,441,260 |
| Feb 5, 2026 | 2.91 | 2.94 | 2.88 | 2.91 | 2.91 | -0.34% | 23,047,890 |
| Feb 4, 2026 | 2.85 | 2.92 | 2.83 | 2.92 | 2.92 | 2.46% | 31,134,920 |
| Feb 3, 2026 | 2.81 | 2.86 | 2.80 | 2.85 | 2.85 | 2.15% | 28,689,550 |
| Feb 2, 2026 | 2.89 | 2.93 | 2.78 | 2.79 | 2.79 | -4.12% | 57,777,610 |
| Jan 30, 2026 | 2.97 | 3.01 | 2.90 | 2.91 | 2.91 | -2.68% | 68,941,640 |
| Jan 29, 2026 | 2.96 | 3.04 | 2.95 | 2.99 | 2.99 | 0.34% | 77,144,020 |
| Jan 28, 2026 | 2.99 | 3.03 | 2.94 | 2.98 | 2.98 | -0.33% | 96,409,385 |
| Jan 27, 2026 | 3.11 | 3.17 | 2.92 | 2.99 | 2.99 | -7.72% | 184,059,858 |
| Jan 26, 2026 | 3.24 | 3.35 | 3.24 | 3.24 | 3.24 | -10.00% | 67,092,042 |
| Jan 23, 2026 | 3.52 | 3.62 | 3.47 | 3.60 | 3.60 | 2.27% | 43,558,740 |
| Jan 22, 2026 | 3.42 | 3.53 | 3.40 | 3.52 | 3.52 | 2.92% | 51,779,970 |
| Jan 21, 2026 | 3.44 | 3.45 | 3.37 | 3.42 | 3.42 | -0.58% | 24,566,700 |
| Jan 20, 2026 | 3.39 | 3.45 | 3.36 | 3.44 | 3.44 | 2.08% | 37,306,100 |
| Jan 19, 2026 | 3.29 | 3.38 | 3.27 | 3.37 | 3.37 | 1.81% | 22,462,880 |
| Jan 16, 2026 | 3.37 | 3.39 | 3.30 | 3.31 | 3.31 | -1.78% | 28,531,482 |
| Jan 15, 2026 | 3.42 | 3.44 | 3.35 | 3.37 | 3.37 | -1.75% | 29,329,400 |
| Jan 14, 2026 | 3.42 | 3.49 | 3.41 | 3.43 | 3.43 | - | 47,636,820 |
| Jan 13, 2026 | 3.47 | 3.49 | 3.41 | 3.43 | 3.43 | -1.15% | 34,158,002 |
| Jan 12, 2026 | 3.44 | 3.49 | 3.42 | 3.47 | 3.47 | 0.87% | 33,045,610 |
| Jan 9, 2026 | 3.44 | 3.48 | 3.41 | 3.44 | 3.44 | - | 29,735,300 |
| Jan 8, 2026 | 3.39 | 3.46 | 3.36 | 3.44 | 3.44 | 1.18% | 33,588,590 |
| Jan 7, 2026 | 3.38 | 3.43 | 3.35 | 3.40 | 3.40 | 0.59% | 28,354,740 |
| Jan 6, 2026 | 3.30 | 3.38 | 3.29 | 3.38 | 3.38 | 2.42% | 35,655,040 |
| Jan 5, 2026 | 3.35 | 3.36 | 3.29 | 3.30 | 3.30 | -1.20% | 28,571,200 |
| Dec 31, 2025 | 3.36 | 3.36 | 3.29 | 3.34 | 3.34 | -0.30% | 19,551,200 |
| Dec 30, 2025 | 3.37 | 3.40 | 3.33 | 3.35 | 3.35 | -1.18% | 16,625,700 |
| Dec 29, 2025 | 3.40 | 3.44 | 3.37 | 3.39 | 3.39 | -0.29% | 22,925,400 |
| Dec 26, 2025 | 3.37 | 3.41 | 3.36 | 3.40 | 3.40 | 0.59% | 18,367,890 |
| Dec 25, 2025 | 3.35 | 3.40 | 3.31 | 3.38 | 3.38 | 1.20% | 19,152,560 |
| Dec 24, 2025 | 3.32 | 3.35 | 3.29 | 3.34 | 3.34 | 0.30% | 14,741,480 |
| Dec 23, 2025 | 3.40 | 3.41 | 3.31 | 3.33 | 3.33 | -2.06% | 26,622,639 |
| Dec 22, 2025 | 3.43 | 3.54 | 3.38 | 3.40 | 3.40 | 0.89% | 36,161,490 |
| Dec 19, 2025 | 3.31 | 3.39 | 3.30 | 3.37 | 3.37 | 2.12% | 27,427,760 |
| Dec 18, 2025 | 3.28 | 3.34 | 3.27 | 3.30 | 3.30 | - | 17,168,500 |
| Dec 17, 2025 | 3.28 | 3.31 | 3.22 | 3.30 | 3.30 | 0.61% | 22,086,600 |
| Dec 16, 2025 | 3.34 | 3.35 | 3.26 | 3.28 | 3.28 | -2.09% | 24,081,100 |
| Dec 15, 2025 | 3.28 | 3.39 | 3.27 | 3.35 | 3.35 | 1.21% | 25,398,200 |
| Dec 12, 2025 | 3.28 | 3.35 | 3.27 | 3.31 | 3.31 | 0.91% | 22,228,700 |
| Dec 11, 2025 | 3.36 | 3.37 | 3.28 | 3.28 | 3.28 | -2.38% | 22,695,020 |
| Dec 10, 2025 | 3.34 | 3.37 | 3.30 | 3.36 | 3.36 | 0.60% | 25,686,500 |
| Dec 9, 2025 | 3.42 | 3.43 | 3.34 | 3.34 | 3.34 | -2.91% | 29,146,500 |
| Dec 8, 2025 | 3.47 | 3.48 | 3.42 | 3.44 | 3.44 | -0.86% | 21,644,700 |
| Dec 5, 2025 | 3.43 | 3.48 | 3.39 | 3.47 | 3.47 | 0.87% | 25,724,420 |
| Dec 4, 2025 | 3.50 | 3.51 | 3.43 | 3.44 | 3.44 | -1.71% | 22,245,600 |
| Dec 3, 2025 | 3.57 | 3.59 | 3.48 | 3.50 | 3.50 | -1.96% | 22,926,630 |
| Dec 2, 2025 | 3.60 | 3.60 | 3.54 | 3.57 | 3.57 | -0.83% | 17,639,710 |
| Dec 1, 2025 | 3.60 | 3.63 | 3.57 | 3.60 | 3.60 | 0.28% | 20,738,420 |
| Nov 28, 2025 | 3.53 | 3.60 | 3.51 | 3.59 | 3.59 | 1.70% | 24,586,800 |
| Nov 27, 2025 | 3.55 | 3.57 | 3.52 | 3.53 | 3.53 | -0.84% | 16,801,100 |
| Nov 26, 2025 | 3.58 | 3.60 | 3.53 | 3.56 | 3.56 | -0.28% | 22,833,280 |
| Nov 25, 2025 | 3.60 | 3.61 | 3.56 | 3.57 | 3.57 | -0.28% | 19,652,100 |
| Nov 24, 2025 | 3.53 | 3.59 | 3.51 | 3.58 | 3.58 | 1.42% | 22,609,300 |
| Nov 21, 2025 | 3.64 | 3.67 | 3.52 | 3.53 | 3.53 | -4.08% | 35,920,370 |
| Nov 20, 2025 | 3.64 | 3.72 | 3.64 | 3.68 | 3.68 | 0.55% | 27,575,630 |
| Nov 19, 2025 | 3.78 | 3.80 | 3.61 | 3.66 | 3.66 | -3.43% | 52,490,770 |
| Nov 18, 2025 | 3.91 | 3.92 | 3.77 | 3.79 | 3.79 | -3.56% | 46,511,840 |
| Nov 17, 2025 | 3.91 | 3.97 | 3.88 | 3.93 | 3.93 | 0.77% | 41,748,050 |
| Nov 14, 2025 | 3.82 | 3.92 | 3.81 | 3.90 | 3.90 | 1.04% | 49,506,340 |
| Nov 13, 2025 | 3.75 | 3.87 | 3.75 | 3.86 | 3.86 | 2.93% | 70,874,570 |
| Nov 12, 2025 | 3.79 | 3.86 | 3.75 | 3.75 | 3.75 | -1.83% | 82,873,830 |
| Nov 11, 2025 | 3.91 | 3.98 | 3.80 | 3.82 | 3.82 | -4.74% | 146,591,400 |
| Nov 10, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -9.89% | 28,959,700 |
| Nov 7, 2025 | 4.46 | 4.53 | 4.44 | 4.45 | 4.45 | -0.67% | 27,565,400 |
| Nov 6, 2025 | 4.46 | 4.49 | 4.42 | 4.48 | 4.48 | 0.45% | 28,418,100 |
| Nov 5, 2025 | 4.40 | 4.49 | 4.35 | 4.46 | 4.46 | 1.13% | 34,107,240 |
| Nov 4, 2025 | 4.48 | 4.50 | 4.37 | 4.41 | 4.41 | -1.78% | 30,196,200 |
| Nov 3, 2025 | 4.44 | 4.49 | 4.37 | 4.49 | 4.49 | 1.13% | 37,958,100 |
| Oct 31, 2025 | 4.35 | 4.47 | 4.35 | 4.44 | 4.44 | 1.14% | 42,386,050 |
| Oct 30, 2025 | 4.36 | 4.44 | 4.34 | 4.39 | 4.39 | 0.46% | 49,223,000 |
| Oct 29, 2025 | 4.31 | 4.38 | 4.24 | 4.37 | 4.37 | 0.23% | 39,158,320 |
| Oct 28, 2025 | 4.42 | 4.44 | 4.33 | 4.36 | 4.36 | -2.68% | 44,745,900 |
| Oct 27, 2025 | 4.41 | 4.62 | 4.36 | 4.48 | 4.48 | 2.99% | 70,862,000 |
| Oct 24, 2025 | 4.52 | 4.54 | 4.32 | 4.35 | 4.35 | -3.76% | 57,556,300 |
| Oct 23, 2025 | 4.59 | 4.60 | 4.36 | 4.52 | 4.52 | -2.16% | 49,074,910 |
| Oct 22, 2025 | 4.56 | 4.69 | 4.54 | 4.62 | 4.62 | 1.09% | 45,757,600 |
| Oct 21, 2025 | 4.54 | 4.59 | 4.50 | 4.57 | 4.57 | 0.88% | 31,461,500 |
| Oct 20, 2025 | 4.55 | 4.61 | 4.48 | 4.53 | 4.53 | 0.44% | 35,804,950 |
| Oct 17, 2025 | 4.58 | 4.70 | 4.50 | 4.51 | 4.51 | -1.10% | 53,583,500 |
| Oct 16, 2025 | 4.69 | 4.74 | 4.54 | 4.56 | 4.56 | -4.40% | 61,376,300 |
| Oct 15, 2025 | 4.65 | 4.96 | 4.62 | 4.77 | 4.77 | 3.25% | 77,218,100 |
| Oct 14, 2025 | 4.70 | 4.83 | 4.58 | 4.62 | 4.62 | -1.91% | 71,236,540 |
| Oct 13, 2025 | 4.57 | 4.72 | 4.54 | 4.71 | 4.71 | -0.84% | 63,651,500 |
| Oct 10, 2025 | 4.68 | 4.79 | 4.61 | 4.75 | 4.75 | 1.28% | 100,945,700 |
| Oct 9, 2025 | 4.46 | 4.73 | 4.46 | 4.69 | 4.69 | 8.06% | 111,604,600 |