XiNing Special Steel Co., Ltd. - 600117.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	2.84	2.76	2.76	2.84	2.75	34.5M
February 12, 2026	2.87	2.85	2.85	2.89	2.82	19.02M
February 11, 2026	2.86	2.88	2.88	2.9	2.84	14.34M
February 10, 2026	2.88	2.87	2.87	2.9	2.85	16.53M
February 09, 2026	2.83	2.88	2.88	2.9	2.82	26.95M
February 06, 2026	2.84	2.81	2.81	2.84	2.8	16.88M
February 05, 2026	2.88	2.84	2.84	2.89	2.83	18.37M
February 04, 2026	2.81	2.89	2.89	2.89	2.79	31.38M
February 03, 2026	2.77	2.81	2.81	2.81	2.76	23.93M
February 02, 2026	2.93	2.76	2.76	2.94	2.75	46.56M
January 30, 2026	3	2.9	2.9	3	2.87	41.2M
January 29, 2026	2.98	2.99	2.99	3.03	2.96	36.66M
January 28, 2026	2.94	2.98	2.98	3	2.89	29.54M
January 27, 2026	3.01	2.94	2.94	3.03	2.92	29.47M
January 26, 2026	3.05	3.01	3.01	3.06	2.97	39.14M
January 23, 2026	2.98	3.05	3.05	3.06	2.95	45.39M
January 22, 2026	2.92	2.98	2.98	2.98	2.89	43.2M
January 21, 2026	2.87	2.91	2.91	2.91	2.84	25.78M
January 20, 2026	2.88	2.88	2.88	2.92	2.84	28.37M
January 19, 2026	2.87	2.9	2.9	2.91	2.85	23.34M
January 16, 2026	2.91	2.87	2.87	2.93	2.87	31.48M
January 15, 2026	2.94	2.9	2.9	2.95	2.89	29.83M
January 14, 2026	2.95	2.96	2.96	3.03	2.93	43.42M
January 13, 2026	3.01	2.95	2.95	3.02	2.94	39.57M
January 12, 2026	2.94	3.01	3.01	3.03	2.94	48.74M
January 09, 2026	2.92	2.94	2.94	2.97	2.91	27.88M
January 08, 2026	2.9	2.93	2.93	2.95	2.89	29.24M
January 07, 2026	2.91	2.91	2.91	2.91	2.88	30.68M
January 06, 2026	2.83	2.89	2.89	2.89	2.82	29.67M
January 05, 2026	2.84	2.83	2.83	2.85	2.82	17.4M
December 31, 2025	2.84	2.84	2.84	2.85	2.8	16.4M
December 30, 2025	2.87	2.84	2.84	2.88	2.82	20.11M
December 29, 2025	2.86	2.88	2.88	2.89	2.85	21.82M
December 26, 2025	2.84	2.88	2.88	2.89	2.84	25.72M
December 25, 2025	2.8	2.86	2.86	2.91	2.78	32.03M
December 24, 2025	2.77	2.81	2.81	2.81	2.75	14.12M
December 23, 2025	2.83	2.77	2.77	2.83	2.76	22.07M
December 22, 2025	2.83	2.83	2.83	2.88	2.81	19.44M
December 19, 2025	2.76	2.83	2.83	2.85	2.75	34.57M
December 18, 2025	2.73	2.75	2.75	2.79	2.73	16.19M
December 17, 2025	2.75	2.75	2.75	2.76	2.71	19.69M
December 16, 2025	2.81	2.76	2.76	2.85	2.76	23.87M
December 15, 2025	2.76	2.83	2.83	2.9	2.74	44.64M
December 12, 2025	2.75	2.76	2.76	2.78	2.75	13.91M
December 11, 2025	2.82	2.76	2.76	2.82	2.75	15.37M
December 10, 2025	2.81	2.81	2.81	2.82	2.77	20.45M
December 09, 2025	2.9	2.81	2.81	2.9	2.81	30.03M
December 08, 2025	2.93	2.9	2.9	2.93	2.87	39.49M
December 05, 2025	2.82	2.93	2.93	3.05	2.8	62.37M
December 04, 2025	2.87	2.82	2.82	2.88	2.82	20.27M
December 03, 2025	2.92	2.87	2.87	2.92	2.87	18.75M
December 02, 2025	2.9	2.91	2.91	2.92	2.86	21.93M
December 01, 2025	2.92	2.9	2.9	2.93	2.89	20.98M
November 28, 2025	2.87	2.9	2.9	2.91	2.85	21.66M
November 27, 2025	2.93	2.88	2.88	2.98	2.88	38.18M
November 26, 2025	2.92	2.88	2.88	2.93	2.87	21.37M
November 25, 2025	2.92	2.91	2.91	2.94	2.9	19.2M
November 24, 2025	2.87	2.92	2.92	2.93	2.87	21.49M
November 21, 2025	2.95	2.87	2.87	2.98	2.87	33.29M
November 20, 2025	2.99	2.97	2.97	3.01	2.96	19.44M

XiNing Special Steel Co., Ltd. (600117.SS) SHH