Nanjing Iron & Steel Co., Ltd. (600282.SS) SHH
Currency In CNY
AD
- 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 ¥2,955.13 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,487.1, while ¥1000 invested 1 year ago would be worth ¥989.27. This corresponds to total returns of 195.51%, 48.71%, -1.07%, respectively, with annualized returns of 11.44%, 8.26%, -1.07%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600282.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 4.73 | 4.61 | 4.61 | 4.75 | 4.6 | 37.39M |
| August 20, 2026 | 4.76 | 4.77 | 4.77 | 4.84 | 4.75 | 37.17M |
| August 19, 2026 | 4.71 | 4.78 | 4.78 | 4.79 | 4.65 | 47.27M |
| August 18, 2026 | 4.59 | 4.72 | 4.72 | 4.73 | 4.58 | 54.71M |
| August 17, 2026 | 4.59 | 4.59 | 4.59 | 4.61 | 4.52 | 44.16M |
| August 14, 2026 | 4.61 | 4.59 | 4.59 | 4.62 | 4.57 | 19.52M |
| August 13, 2026 | 4.67 | 4.62 | 4.62 | 4.68 | 4.58 | 34.74M |
| August 12, 2026 | 4.68 | 4.67 | 4.67 | 4.69 | 4.63 | 28.55M |
| August 11, 2026 | 4.72 | 4.68 | 4.68 | 4.77 | 4.67 | 41.12M |
| August 10, 2026 | 4.81 | 4.73 | 4.73 | 4.84 | 4.71 | 49.45M |
| August 07, 2026 | 4.95 | 4.82 | 4.82 | 4.98 | 4.81 | 48.4M |
| August 06, 2026 | 4.9 | 4.96 | 4.96 | 5.03 | 4.86 | 59.35M |
| August 05, 2026 | 4.85 | 4.88 | 4.88 | 4.89 | 4.82 | 37.31M |
| August 04, 2026 | 5 | 4.86 | 4.86 | 5.02 | 4.84 | 38.08M |
| August 03, 2026 | 5.03 | 5 | 5 | 5.12 | 4.99 | 42.5M |
| July 31, 2026 | 5.11 | 5.03 | 5.03 | 5.15 | 5.02 | 40.36M |
| July 30, 2026 | 5.03 | 5.14 | 5.14 | 5.16 | 5.03 | 34.7M |
| July 29, 2026 | 4.98 | 5.06 | 5.06 | 5.08 | 4.95 | 33.68M |
| July 28, 2026 | 4.93 | 4.96 | 4.96 | 4.97 | 4.84 | 37.64M |
| July 27, 2026 | 4.84 | 4.95 | 4.95 | 4.97 | 4.8 | 40.36M |
| July 24, 2026 | 4.9 | 4.86 | 4.86 | 5.03 | 4.83 | 36.32M |
| July 23, 2026 | 4.71 | 4.9 | 4.9 | 4.96 | 4.69 | 60.65M |
| July 22, 2026 | 4.71 | 4.71 | 4.71 | 4.76 | 4.64 | 39.81M |
| July 21, 2026 | 4.72 | 4.7 | 4.7 | 4.86 | 4.69 | 49.38M |
| July 20, 2026 | 4.71 | 4.73 | 4.73 | 4.81 | 4.65 | 59.08M |
| July 17, 2026 | 4.62 | 4.74 | 4.74 | 4.75 | 4.62 | 49.21M |
| July 16, 2026 | 4.75 | 4.64 | 4.64 | 4.82 | 4.61 | 38.51M |
| July 15, 2026 | 4.72 | 4.76 | 4.76 | 4.81 | 4.68 | 30.08M |
| July 14, 2026 | 4.65 | 4.7 | 4.7 | 4.74 | 4.62 | 33.9M |
| July 13, 2026 | 4.62 | 4.64 | 4.64 | 4.68 | 4.59 | 27.83M |
| July 10, 2026 | 4.53 | 4.64 | 4.64 | 4.68 | 4.48 | 35.46M |
| July 09, 2026 | 4.71 | 4.55 | 4.55 | 4.71 | 4.51 | 46.58M |
| July 08, 2026 | 4.72 | 4.71 | 4.71 | 4.77 | 4.68 | 32.34M |
| July 07, 2026 | 4.85 | 4.74 | 4.74 | 4.88 | 4.72 | 24.6M |
| July 06, 2026 | 4.72 | 4.84 | 4.84 | 4.84 | 4.69 | 31.18M |
| July 03, 2026 | 4.7 | 4.7 | 4.7 | 4.78 | 4.67 | 22.49M |
| July 02, 2026 | 4.68 | 4.69 | 4.69 | 4.77 | 4.63 | 24.81M |
| July 01, 2026 | 4.59 | 4.68 | 4.68 | 4.74 | 4.54 | 40.16M |
| June 30, 2026 | 4.63 | 4.59 | 4.59 | 4.7 | 4.51 | 38.21M |
| June 29, 2026 | 4.62 | 4.67 | 4.67 | 4.74 | 4.53 | 41M |
| June 26, 2026 | 4.72 | 4.63 | 4.63 | 4.73 | 4.61 | 27.49M |
| June 25, 2026 | 4.81 | 4.72 | 4.72 | 4.82 | 4.66 | 40.56M |
| June 24, 2026 | 4.79 | 4.8 | 4.8 | 4.83 | 4.71 | 32.91M |
| June 23, 2026 | 4.68 | 4.77 | 4.77 | 4.98 | 4.65 | 54.11M |
| June 22, 2026 | 4.67 | 4.7 | 4.7 | 4.7 | 4.57 | 35.21M |
| June 18, 2026 | 4.76 | 4.7 | 4.7 | 4.82 | 4.65 | 40.72M |
| June 17, 2026 | 4.88 | 4.77 | 4.77 | 4.89 | 4.74 | 33.15M |
| June 16, 2026 | 4.88 | 4.85 | 4.85 | 4.91 | 4.75 | 48.91M |
| June 15, 2026 | 5.14 | 4.94 | 4.94 | 5.17 | 4.87 | 60.79M |
| June 12, 2026 | 4.7 | 4.84 | 4.84 | 4.86 | 4.64 | 39.45M |
| June 11, 2026 | 4.76 | 4.7 | 4.7 | 4.87 | 4.63 | 31.4M |
| June 10, 2026 | 4.78 | 4.79 | 4.79 | 4.84 | 4.71 | 25.66M |
| June 09, 2026 | 4.88 | 4.78 | 4.78 | 4.9 | 4.75 | 37.63M |
| June 08, 2026 | 4.92 | 4.86 | 4.86 | 4.95 | 4.8 | 36.71M |
| June 05, 2026 | 5.04 | 4.96 | 4.96 | 5.11 | 4.94 | 30.84M |
| June 04, 2026 | 5.06 | 5.07 | 5.07 | 5.12 | 4.98 | 24.54M |
| June 03, 2026 | 5.16 | 5.07 | 5.07 | 5.16 | 5.04 | 32.99M |
| 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 |
AD
