Nanjing Iron & Steel Co., Ltd. (600282.SS) SHH
5.06
-0.1(-1.94%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
600282.SS Historical Return
If you invested ¥1000 in Nanjing Iron & Steel Co., Ltd. (600282.SS) 10 years ago, it would be worth ¥3,482.76 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,803.57, while ¥1000 invested 1 year ago would be worth ¥1,243.84. This corresponds to total returns of 248.28%, 80.36%, 24.38%, respectively, with annualized returns of 13.28%, 12.51%, 24.38%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
600282.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 5.01 | 5.16 | 5.16 | 5.22 | 5 | 60.58M |
| June 01, 2026 | 4.89 | 5 | 5 | 5.04 | 4.83 | 42.45M |
| May 29, 2026 | 4.79 | 4.92 | 4.92 | 4.95 | 4.77 | 42.97M |
| May 28, 2026 | 4.84 | 4.78 | 4.78 | 4.92 | 4.72 | 36.52M |
| May 27, 2026 | 5.03 | 4.87 | 4.87 | 5.09 | 4.84 | 37.46M |
| May 26, 2026 | 4.73 | 5.03 | 5.03 | 5.06 | 4.7 | 58.41M |
| May 25, 2026 | 4.74 | 4.72 | 4.72 | 4.8 | 4.7 | 32.27M |
| May 22, 2026 | 4.78 | 4.75 | 4.75 | 4.81 | 4.72 | 30.03M |
| May 21, 2026 | 4.84 | 4.77 | 4.77 | 4.95 | 4.77 | 28.21M |
| May 20, 2026 | 4.94 | 4.84 | 4.84 | 4.95 | 4.81 | 27.77M |
| May 19, 2026 | 4.96 | 4.94 | 4.94 | 5 | 4.9 | 21.34M |
| May 18, 2026 | 5.03 | 4.95 | 4.95 | 5.03 | 4.91 | 32.86M |
| May 15, 2026 | 5.09 | 5.04 | 5.04 | 5.14 | 5.03 | 31.58M |
| May 14, 2026 | 5.21 | 5.11 | 5.11 | 5.23 | 5.11 | 29.89M |
| May 13, 2026 | 5.28 | 5.21 | 5.21 | 5.32 | 5.2 | 34.53M |
| May 12, 2026 | 5.28 | 5.27 | 5.27 | 5.34 | 5.2 | 40.87M |
| May 11, 2026 | 5.35 | 5.24 | 5.24 | 5.36 | 5.2 | 50.1M |
| May 08, 2026 | 5.35 | 5.49 | 5.49 | 5.52 | 5.26 | 57.82M |
| May 07, 2026 | 5.37 | 5.35 | 5.35 | 5.48 | 5.27 | 52.32M |
| May 06, 2026 | 5.4 | 5.37 | 5.37 | 5.46 | 5.2 | 73.92M |
| April 30, 2026 | 5.41 | 5.39 | 5.39 | 5.45 | 5.35 | 27.88M |
| April 29, 2026 | 5.37 | 5.42 | 5.42 | 5.54 | 5.36 | 46.28M |
| April 28, 2026 | 5.21 | 5.36 | 5.36 | 5.39 | 5.18 | 58.46M |
| April 27, 2026 | 5.23 | 5.22 | 5.22 | 5.25 | 5.15 | 51.46M |
| April 24, 2026 | 5.26 | 5.25 | 5.25 | 5.32 | 5.2 | 33.54M |
| April 23, 2026 | 5.63 | 5.3 | 5.3 | 5.63 | 5.25 | 87.91M |
| April 22, 2026 | 5.65 | 5.67 | 5.67 | 5.73 | 5.6 | 24.01M |
| April 21, 2026 | 5.64 | 5.68 | 5.68 | 5.71 | 5.62 | 22.15M |
| April 20, 2026 | 5.7 | 5.63 | 5.63 | 5.77 | 5.63 | 26.26M |
| April 17, 2026 | 5.66 | 5.73 | 5.73 | 5.77 | 5.66 | 23.97M |
| April 16, 2026 | 5.62 | 5.7 | 5.7 | 5.73 | 5.61 | 27.41M |
| April 15, 2026 | 5.69 | 5.65 | 5.65 | 5.7 | 5.56 | 29.28M |
| April 14, 2026 | 5.76 | 5.67 | 5.67 | 5.79 | 5.63 | 35.64M |
| April 13, 2026 | 5.75 | 5.74 | 5.74 | 5.77 | 5.69 | 29.95M |
| April 10, 2026 | 5.67 | 5.77 | 5.77 | 5.82 | 5.63 | 43.01M |
| April 09, 2026 | 5.61 | 5.66 | 5.66 | 5.74 | 5.58 | 31.54M |
| April 08, 2026 | 5.49 | 5.65 | 5.65 | 5.65 | 5.49 | 49.47M |
| April 07, 2026 | 5.44 | 5.42 | 5.42 | 5.47 | 5.33 | 30.4M |
| April 03, 2026 | 5.52 | 5.45 | 5.45 | 5.55 | 5.44 | 27.59M |
| April 02, 2026 | 5.52 | 5.5 | 5.5 | 5.58 | 5.46 | 35.51M |
| April 01, 2026 | 5.53 | 5.52 | 5.52 | 5.66 | 5.49 | 49.01M |
| March 31, 2026 | 5.46 | 5.5 | 5.5 | 5.55 | 5.44 | 41.56M |
| March 30, 2026 | 5.36 | 5.47 | 5.47 | 5.48 | 5.31 | 48.33M |
| March 27, 2026 | 5.21 | 5.35 | 5.35 | 5.38 | 5.18 | 41.08M |
| March 26, 2026 | 5.23 | 5.25 | 5.25 | 5.35 | 5.19 | 35.95M |
| March 25, 2026 | 5.22 | 5.23 | 5.23 | 5.3 | 5.18 | 41.8M |
| March 24, 2026 | 5.12 | 5.2 | 5.2 | 5.2 | 5.04 | 40.53M |
| March 23, 2026 | 5.23 | 5.05 | 5.05 | 5.31 | 4.99 | 80.84M |
| March 20, 2026 | 5.47 | 5.33 | 5.33 | 5.5 | 5.31 | 54.73M |
| March 19, 2026 | 5.75 | 5.46 | 5.46 | 5.76 | 5.43 | 66.22M |
| March 18, 2026 | 5.6 | 5.78 | 5.78 | 5.8 | 5.58 | 75.88M |
| March 17, 2026 | 5.51 | 5.59 | 5.59 | 5.68 | 5.45 | 95.81M |
| March 16, 2026 | 5.9 | 5.49 | 5.49 | 5.94 | 5.39 | 112.99M |
| March 13, 2026 | 5.91 | 5.91 | 5.91 | 6.03 | 5.86 | 46.02M |
| March 12, 2026 | 5.88 | 5.89 | 5.89 | 5.97 | 5.78 | 39.87M |
| March 11, 2026 | 5.69 | 5.88 | 5.88 | 5.9 | 5.65 | 43.62M |
| March 10, 2026 | 5.71 | 5.71 | 5.69 | 5.75 | 5.64 | 20.06M |
| March 09, 2026 | 5.76 | 5.71 | 5.71 | 5.78 | 5.6 | 51.6M |
| March 06, 2026 | 5.76 | 5.8 | 5.8 | 5.85 | 5.72 | 30.36M |
| March 05, 2026 | 5.85 | 5.8 | 5.8 | 5.86 | 5.72 | 34.27M |
