Xinyu Iron & Steel Co., Ltd (SHA:600782)
China
· Delayed Price · Currency is CNY 3.170
+0.040 (1.28%)
Apr 29, 2026, 3:00 PM CST
Xinyu Iron & Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.13 | 3.22 | 3.12 | 3.18 | - | 1.60% | 36,473,100 |
| Apr 28, 2026 | 3.13 | 3.14 | 3.10 | 3.13 | 3.13 | - | 40,127,810 |
| Apr 27, 2026 | 3.18 | 3.18 | 3.10 | 3.13 | 3.13 | -1.57% | 47,099,910 |
| Apr 24, 2026 | 3.22 | 3.23 | 3.16 | 3.18 | 3.18 | -1.55% | 39,628,400 |
| Apr 23, 2026 | 3.23 | 3.26 | 3.19 | 3.23 | 3.23 | -0.31% | 48,118,870 |
| Apr 22, 2026 | 3.23 | 3.27 | 3.19 | 3.24 | 3.24 | -0.61% | 69,801,030 |
| Apr 21, 2026 | 3.27 | 3.31 | 3.15 | 3.26 | 3.26 | -6.86% | 169,718,600 |
| Apr 20, 2026 | 3.53 | 3.55 | 3.49 | 3.50 | 3.50 | -0.85% | 49,121,900 |
| Apr 17, 2026 | 3.55 | 3.55 | 3.51 | 3.53 | 3.53 | -0.56% | 37,167,200 |
| Apr 16, 2026 | 3.52 | 3.57 | 3.51 | 3.55 | 3.55 | 0.57% | 32,480,160 |
| Apr 15, 2026 | 3.56 | 3.57 | 3.52 | 3.53 | 3.53 | -0.56% | 35,103,700 |
| Apr 14, 2026 | 3.60 | 3.61 | 3.51 | 3.55 | 3.55 | -0.84% | 53,667,270 |
| Apr 13, 2026 | 3.57 | 3.61 | 3.55 | 3.58 | 3.58 | - | 31,672,300 |
| Apr 10, 2026 | 3.57 | 3.63 | 3.56 | 3.58 | 3.58 | 0.56% | 37,134,800 |
| Apr 9, 2026 | 3.58 | 3.60 | 3.55 | 3.56 | 3.56 | -1.39% | 36,520,200 |
| Apr 8, 2026 | 3.54 | 3.62 | 3.53 | 3.61 | 3.61 | 4.03% | 53,530,670 |
| Apr 7, 2026 | 3.49 | 3.52 | 3.44 | 3.47 | 3.47 | -0.86% | 49,678,100 |
| Apr 3, 2026 | 3.56 | 3.58 | 3.48 | 3.50 | 3.50 | -1.41% | 33,844,550 |
| Apr 2, 2026 | 3.60 | 3.62 | 3.54 | 3.55 | 3.55 | -1.66% | 40,392,330 |
| Apr 1, 2026 | 3.62 | 3.63 | 3.60 | 3.61 | 3.61 | 1.12% | 41,225,800 |
| Mar 31, 2026 | 3.64 | 3.69 | 3.57 | 3.57 | 3.57 | -2.46% | 51,013,640 |
| Mar 30, 2026 | 3.58 | 3.66 | 3.56 | 3.66 | 3.66 | 1.39% | 48,258,800 |
| Mar 27, 2026 | 3.54 | 3.63 | 3.52 | 3.61 | 3.61 | 0.84% | 42,277,380 |
| Mar 26, 2026 | 3.64 | 3.69 | 3.55 | 3.58 | 3.58 | -1.92% | 65,661,400 |
| Mar 25, 2026 | 3.61 | 3.67 | 3.59 | 3.65 | 3.65 | 1.39% | 46,421,760 |
| Mar 24, 2026 | 3.57 | 3.60 | 3.47 | 3.60 | 3.60 | 1.98% | 61,257,970 |
| Mar 23, 2026 | 3.69 | 3.70 | 3.49 | 3.53 | 3.53 | -5.61% | 96,251,400 |
| Mar 20, 2026 | 3.81 | 3.82 | 3.73 | 3.74 | 3.74 | -1.84% | 62,755,200 |
| Mar 19, 2026 | 3.90 | 3.91 | 3.77 | 3.81 | 3.81 | -3.30% | 93,768,570 |
| Mar 18, 2026 | 4.02 | 4.03 | 3.90 | 3.94 | 3.94 | -1.99% | 68,724,100 |
| Mar 17, 2026 | 4.00 | 4.14 | 3.99 | 4.02 | 4.02 | 0.50% | 96,883,320 |
| Mar 16, 2026 | 4.11 | 4.14 | 3.96 | 4.00 | 4.00 | -2.68% | 90,944,230 |
| Mar 13, 2026 | 4.15 | 4.23 | 4.10 | 4.11 | 4.11 | -1.67% | 62,893,880 |
| Mar 12, 2026 | 4.07 | 4.20 | 4.03 | 4.18 | 4.18 | 2.70% | 100,135,300 |
| Mar 11, 2026 | 4.04 | 4.07 | 3.99 | 4.07 | 4.07 | 0.74% | 55,668,860 |
| Mar 10, 2026 | 4.08 | 4.11 | 4.01 | 4.04 | 4.04 | -0.49% | 74,880,050 |
| Mar 9, 2026 | 4.09 | 4.14 | 4.02 | 4.06 | 4.06 | -2.17% | 67,831,100 |
| Mar 6, 2026 | 4.10 | 4.16 | 4.05 | 4.15 | 4.15 | 0.48% | 60,830,410 |
| Mar 5, 2026 | 4.16 | 4.19 | 4.07 | 4.13 | 4.13 | 0.24% | 68,639,100 |
| Mar 4, 2026 | 4.15 | 4.23 | 4.09 | 4.12 | 4.12 | -1.90% | 70,322,440 |
| Mar 3, 2026 | 4.31 | 4.37 | 4.18 | 4.20 | 4.20 | -3.00% | 107,351,600 |
| Mar 2, 2026 | 4.19 | 4.36 | 4.14 | 4.33 | 4.33 | 2.12% | 116,412,900 |
| Feb 27, 2026 | 4.12 | 4.27 | 4.11 | 4.24 | 4.24 | 2.42% | 89,852,780 |
| Feb 26, 2026 | 4.13 | 4.24 | 4.11 | 4.14 | 4.14 | 0.24% | 100,231,900 |
| Feb 25, 2026 | 3.96 | 4.21 | 3.95 | 4.13 | 4.13 | 4.29% | 140,022,800 |
| Feb 24, 2026 | 3.87 | 3.99 | 3.87 | 3.96 | 3.96 | 2.86% | 80,386,890 |
| Feb 13, 2026 | 3.98 | 3.99 | 3.85 | 3.85 | 3.85 | -3.99% | 93,914,030 |
| Feb 12, 2026 | 4.04 | 4.07 | 3.95 | 4.01 | 4.01 | -0.74% | 66,305,900 |
| Feb 11, 2026 | 3.90 | 4.10 | 3.89 | 4.04 | 4.04 | 3.32% | 112,223,200 |
| Feb 10, 2026 | 3.89 | 3.98 | 3.83 | 3.91 | 3.91 | 0.26% | 88,829,920 |
| Feb 9, 2026 | 3.90 | 3.96 | 3.87 | 3.90 | 3.90 | 1.30% | 67,704,400 |
| Feb 6, 2026 | 3.86 | 3.94 | 3.82 | 3.85 | 3.85 | -1.28% | 69,734,400 |
| Feb 5, 2026 | 3.95 | 3.99 | 3.87 | 3.90 | 3.90 | -1.52% | 91,113,400 |
| Feb 4, 2026 | 3.82 | 3.97 | 3.78 | 3.96 | 3.96 | 4.21% | 117,448,400 |
| Feb 3, 2026 | 3.76 | 3.82 | 3.74 | 3.80 | 3.80 | 2.15% | 96,849,170 |
| Feb 2, 2026 | 3.99 | 4.02 | 3.70 | 3.72 | 3.72 | -8.15% | 154,337,600 |
| Jan 30, 2026 | 4.07 | 4.18 | 4.01 | 4.05 | 4.05 | -1.46% | 96,725,440 |
| Jan 29, 2026 | 4.08 | 4.17 | 4.05 | 4.11 | 4.11 | 1.23% | 132,268,800 |
| Jan 28, 2026 | 3.98 | 4.10 | 3.92 | 4.06 | 4.06 | 2.01% | 101,575,200 |
| Jan 27, 2026 | 4.09 | 4.12 | 3.94 | 3.98 | 3.98 | -2.45% | 112,034,300 |
| Jan 26, 2026 | 4.11 | 4.14 | 4.02 | 4.08 | 4.08 | -0.73% | 87,198,440 |
| Jan 23, 2026 | 4.09 | 4.13 | 4.04 | 4.11 | 4.11 | 0.49% | 66,429,030 |
| Jan 22, 2026 | 4.03 | 4.11 | 3.99 | 4.09 | 4.09 | 1.49% | 78,599,080 |
| Jan 21, 2026 | 3.91 | 4.05 | 3.87 | 4.03 | 4.03 | 2.54% | 106,740,900 |
| Jan 20, 2026 | 3.81 | 3.94 | 3.80 | 3.93 | 3.93 | 3.15% | 90,267,900 |
| Jan 19, 2026 | 3.72 | 3.82 | 3.70 | 3.81 | 3.81 | 2.14% | 54,841,720 |
| Jan 16, 2026 | 3.81 | 3.82 | 3.72 | 3.73 | 3.73 | -1.84% | 58,967,470 |
| Jan 15, 2026 | 3.82 | 3.86 | 3.78 | 3.80 | 3.80 | -1.04% | 54,104,100 |
| Jan 14, 2026 | 3.92 | 3.95 | 3.80 | 3.84 | 3.84 | -1.79% | 77,441,190 |
| Jan 13, 2026 | 3.95 | 3.98 | 3.90 | 3.91 | 3.91 | -1.01% | 71,633,300 |
| Jan 12, 2026 | 3.92 | 3.98 | 3.91 | 3.95 | 3.95 | 1.02% | 70,275,360 |
| Jan 9, 2026 | 3.94 | 4.02 | 3.87 | 3.91 | 3.91 | -1.01% | 84,929,520 |
| Jan 8, 2026 | 3.93 | 3.97 | 3.90 | 3.95 | 3.95 | - | 62,802,030 |
| Jan 7, 2026 | 3.90 | 3.97 | 3.90 | 3.95 | 3.95 | 1.28% | 76,399,340 |
| Jan 6, 2026 | 3.83 | 3.91 | 3.82 | 3.90 | 3.90 | 1.56% | 73,905,760 |
| Jan 5, 2026 | 3.88 | 3.89 | 3.80 | 3.84 | 3.84 | -1.03% | 66,482,400 |
| Dec 31, 2025 | 3.89 | 3.90 | 3.82 | 3.88 | 3.88 | -0.26% | 69,034,150 |
| Dec 30, 2025 | 3.90 | 3.94 | 3.85 | 3.89 | 3.89 | -0.77% | 53,160,250 |
| Dec 29, 2025 | 3.89 | 3.94 | 3.87 | 3.92 | 3.92 | 0.77% | 57,804,070 |
| Dec 26, 2025 | 3.86 | 3.90 | 3.85 | 3.89 | 3.89 | 0.52% | 51,888,843 |
| Dec 25, 2025 | 3.79 | 3.89 | 3.75 | 3.87 | 3.87 | 1.84% | 66,189,600 |
| Dec 24, 2025 | 3.77 | 3.82 | 3.74 | 3.80 | 3.80 | 0.53% | 55,317,000 |
| Dec 23, 2025 | 3.84 | 3.85 | 3.77 | 3.78 | 3.78 | -1.56% | 51,534,430 |
| Dec 22, 2025 | 3.86 | 3.91 | 3.84 | 3.84 | 3.84 | -0.26% | 42,609,800 |
| Dec 19, 2025 | 3.75 | 3.87 | 3.75 | 3.85 | 3.85 | 2.67% | 58,395,677 |
| Dec 18, 2025 | 3.72 | 3.78 | 3.71 | 3.75 | 3.75 | 0.27% | 38,136,800 |
| Dec 17, 2025 | 3.71 | 3.76 | 3.66 | 3.74 | 3.74 | 0.81% | 56,227,220 |
| Dec 16, 2025 | 3.76 | 3.77 | 3.69 | 3.71 | 3.71 | -1.07% | 51,873,000 |
| Dec 15, 2025 | 3.69 | 3.81 | 3.67 | 3.75 | 3.75 | 1.35% | 59,798,580 |
| Dec 12, 2025 | 3.70 | 3.73 | 3.69 | 3.70 | 3.70 | -0.27% | 56,625,200 |
| Dec 11, 2025 | 3.77 | 3.78 | 3.69 | 3.71 | 3.71 | -1.59% | 39,061,040 |
| Dec 10, 2025 | 3.75 | 3.79 | 3.74 | 3.77 | 3.77 | - | 30,692,230 |
| Dec 9, 2025 | 3.84 | 3.85 | 3.75 | 3.77 | 3.77 | -2.33% | 46,089,620 |
| Dec 8, 2025 | 3.91 | 3.91 | 3.83 | 3.86 | 3.86 | -0.77% | 39,801,160 |
| Dec 5, 2025 | 3.83 | 3.90 | 3.81 | 3.89 | 3.89 | 1.30% | 34,776,130 |
| Dec 4, 2025 | 3.86 | 3.88 | 3.82 | 3.84 | 3.84 | -0.78% | 36,690,560 |
| Dec 3, 2025 | 3.87 | 3.92 | 3.84 | 3.87 | 3.87 | -0.26% | 48,667,110 |
| Dec 2, 2025 | 3.84 | 3.89 | 3.82 | 3.88 | 3.88 | 0.52% | 39,435,605 |
| Dec 1, 2025 | 3.82 | 3.88 | 3.80 | 3.86 | 3.86 | 1.31% | 57,618,320 |
| Nov 28, 2025 | 3.79 | 3.84 | 3.74 | 3.81 | 3.81 | 0.26% | 36,418,310 |