XinJiang Ba Yi Iron & Steel Co.,Ltd. (SHA:600581)
China
· Delayed Price · Currency is CNY 2.790
-0.030 (-1.06%)
Apr 29, 2026, 3:00 PM CST
SHA:600581 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 2.81 | 2.82 | 2.77 | 2.81 | - | -0.35% | 15,285,600 |
| Apr 28, 2026 | 2.89 | 2.89 | 2.80 | 2.82 | 2.82 | -2.08% | 28,871,670 |
| Apr 27, 2026 | 2.84 | 2.93 | 2.82 | 2.88 | 2.88 | 1.05% | 23,172,610 |
| Apr 24, 2026 | 2.81 | 2.89 | 2.79 | 2.85 | 2.85 | 1.06% | 28,640,420 |
| Apr 23, 2026 | 2.88 | 2.89 | 2.80 | 2.82 | 2.82 | -2.08% | 28,505,560 |
| Apr 22, 2026 | 2.94 | 2.94 | 2.87 | 2.88 | 2.88 | -2.37% | 28,857,580 |
| Apr 21, 2026 | 2.93 | 2.99 | 2.88 | 2.95 | 2.95 | 1.72% | 32,191,690 |
| Apr 20, 2026 | 3.00 | 3.02 | 2.88 | 2.90 | 2.90 | -4.29% | 49,170,490 |
| Apr 17, 2026 | 3.02 | 3.07 | 2.95 | 3.03 | 3.03 | 2.36% | 50,963,720 |
| Apr 16, 2026 | 2.90 | 3.04 | 2.89 | 2.96 | 2.96 | 1.02% | 63,800,040 |
| Apr 15, 2026 | 2.82 | 2.93 | 2.77 | 2.93 | 2.93 | 5.02% | 49,611,980 |
| Apr 14, 2026 | 2.86 | 2.93 | 2.78 | 2.79 | 2.79 | -1.76% | 45,749,200 |
| Apr 13, 2026 | 2.84 | 2.87 | 2.76 | 2.84 | 2.84 | - | 41,900,836 |
| Apr 10, 2026 | 2.73 | 2.90 | 2.72 | 2.84 | 2.84 | 2.53% | 65,573,110 |
| Apr 9, 2026 | 2.62 | 2.80 | 2.60 | 2.77 | 2.77 | 3.75% | 85,561,470 |
| Apr 8, 2026 | 2.67 | 2.67 | 2.64 | 2.67 | 2.67 | 5.12% | 42,857,490 |
| Apr 7, 2026 | 2.60 | 2.63 | 2.52 | 2.54 | 2.54 | -3.79% | 57,837,720 |
| Apr 3, 2026 | 2.64 | 2.77 | 2.64 | 2.64 | 2.64 | -5.04% | 86,371,310 |
| Apr 2, 2026 | 2.89 | 2.89 | 2.78 | 2.78 | 2.78 | -5.12% | 68,820,480 |
| Apr 1, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 5.02% | 11,575,060 |
| Mar 31, 2026 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | 4.89% | 68,313,460 |
| Mar 30, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | - |
| Mar 27, 2026 | 2.58 | 2.66 | 2.55 | 2.66 | 2.66 | 2.70% | 27,568,940 |
| Mar 26, 2026 | 2.66 | 2.72 | 2.59 | 2.59 | 2.59 | -3.36% | 27,179,600 |
| Mar 25, 2026 | 2.62 | 2.68 | 2.62 | 2.68 | 2.68 | 1.13% | 35,969,780 |
| Mar 24, 2026 | 2.60 | 2.65 | 2.56 | 2.65 | 2.65 | 3.52% | 23,704,200 |
| Mar 23, 2026 | 2.65 | 2.65 | 2.51 | 2.56 | 2.56 | -5.19% | 32,059,685 |
| Mar 20, 2026 | 2.77 | 2.78 | 2.70 | 2.70 | 2.70 | -2.88% | 33,585,810 |
| Mar 19, 2026 | 2.83 | 2.84 | 2.78 | 2.78 | 2.78 | -2.46% | 36,433,120 |
| Mar 18, 2026 | 2.89 | 2.90 | 2.82 | 2.85 | 2.85 | -2.73% | 51,544,300 |
| Mar 17, 2026 | 2.86 | 3.11 | 2.86 | 2.93 | 2.93 | 2.45% | 80,281,390 |
| Mar 16, 2026 | 2.96 | 2.97 | 2.84 | 2.86 | 2.86 | -4.03% | 56,869,980 |
| Mar 13, 2026 | 2.92 | 3.06 | 2.90 | 2.98 | 2.98 | 1.71% | 55,601,080 |
| Mar 12, 2026 | 2.89 | 2.94 | 2.87 | 2.93 | 2.93 | 1.38% | 29,701,180 |
| Mar 11, 2026 | 2.88 | 2.89 | 2.85 | 2.89 | 2.89 | - | 20,368,320 |
| Mar 10, 2026 | 2.92 | 2.93 | 2.86 | 2.89 | 2.89 | -0.69% | 25,319,230 |
| 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 |