XinJiang Ba Yi Iron & Steel Co.,Ltd. (600581.SS) SHH

2.64

-0.01(-0.38%)

Updated at June 03 03:00PM

Currency In CNY

600581.SS Historical Return

If you invested ¥1000 in XinJiang Ba Yi Iron & Steel Co.,Ltd. (600581.SS) 10 years ago, it would be worth ¥871.29 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 ¥472.27, while ¥1000 invested 1 year ago would be worth ¥857.14. This corresponds to total returns of -12.87%, -52.77%, -14.29%, respectively, with annualized returns of -1.37%, -13.93%, -14.29%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

600581.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	2.7	2.65	2.65	2.71	2.63	18.22M
June 01, 2026	2.52	2.66	2.66	2.66	2.5	17.92M
May 29, 2026	2.5	2.53	2.53	2.57	2.49	13.53M
May 28, 2026	2.49	2.5	2.5	2.52	2.46	10.06M
May 27, 2026	2.62	2.5	2.5	2.62	2.48	25.17M
May 26, 2026	2.65	2.61	2.61	2.66	2.59	11.16M
May 25, 2026	2.65	2.67	2.67	2.68	2.64	9.38M
May 22, 2026	2.63	2.65	2.65	2.65	2.6	10.15M
May 21, 2026	2.66	2.64	2.64	2.69	2.63	18M
May 20, 2026	2.66	2.65	2.65	2.67	2.62	14.41M
May 19, 2026	2.63	2.68	2.68	2.7	2.62	16.29M
May 18, 2026	2.58	2.61	2.61	2.61	2.55	14.41M
May 15, 2026	2.65	2.62	2.62	2.66	2.6	24.04M
May 14, 2026	2.66	2.66	2.66	2.73	2.65	21.2M
May 13, 2026	2.66	2.66	2.66	2.68	2.65	14.81M
May 12, 2026	2.7	2.67	2.67	2.71	2.64	24.14M
May 11, 2026	2.71	2.7	2.7	2.73	2.69	20.34M
May 08, 2026	2.69	2.71	2.71	2.74	2.68	18.15M
May 07, 2026	2.74	2.7	2.7	2.75	2.69	28.78M
May 06, 2026	2.86	2.75	2.75	2.88	2.73	46.82M
April 30, 2026	2.78	2.82	2.82	2.84	2.78	22.23M
April 29, 2026	2.81	2.79	2.79	2.82	2.77	23.79M
April 28, 2026	2.89	2.82	2.82	2.89	2.8	28.87M
April 27, 2026	2.84	2.88	2.88	2.93	2.82	23.17M
April 24, 2026	2.81	2.85	2.85	2.89	2.79	28.64M
April 23, 2026	2.88	2.82	2.82	2.89	2.8	28.51M
April 22, 2026	2.94	2.88	2.88	2.94	2.87	28.86M
April 21, 2026	2.93	2.95	2.95	2.99	2.88	32.19M
April 20, 2026	3	2.9	2.9	3.02	2.88	49.17M
April 17, 2026	3.02	3.03	3.03	3.07	2.95	50.96M
April 16, 2026	2.9	2.96	2.96	3.04	2.89	63.8M
April 15, 2026	2.82	2.93	2.93	2.93	2.77	49.61M
April 14, 2026	2.86	2.79	2.79	2.93	2.78	45.75M
April 13, 2026	2.84	2.84	2.84	2.87	2.76	41.9M
April 10, 2026	2.73	2.84	2.84	2.9	2.72	65.57M
April 09, 2026	2.62	2.77	2.77	2.8	2.6	85.56M
April 08, 2026	2.67	2.67	2.67	2.67	2.64	42.86M
April 07, 2026	2.6	2.54	2.54	2.63	2.52	57.84M
April 03, 2026	2.64	2.64	2.64	2.77	2.64	86.37M
April 02, 2026	2.89	2.78	2.78	2.89	2.78	68.82M
April 01, 2026	2.93	2.93	2.93	2.93	2.93	11.58M
March 31, 2026	2.79	2.79	2.79	2.79	2.79	68.31M
March 30, 2026	-1	-1	2.66	-1	-1	0
March 27, 2026	2.58	2.66	2.66	2.66	2.55	27.57M
March 26, 2026	2.66	2.59	2.59	2.72	2.59	27.18M
March 25, 2026	2.62	2.68	2.68	2.68	2.62	35.97M
March 24, 2026	2.6	2.65	2.65	2.65	2.56	23.7M
March 23, 2026	2.65	2.56	2.56	2.65	2.51	32.06M
March 20, 2026	2.77	2.7	2.7	2.78	2.7	33.59M
March 19, 2026	2.83	2.78	2.78	2.84	2.78	36.43M
March 18, 2026	2.89	2.85	2.85	2.9	2.82	51.54M
March 17, 2026	2.86	2.93	2.93	3.11	2.86	80.28M
March 16, 2026	2.96	2.86	2.86	2.97	2.84	56.87M
March 13, 2026	2.92	2.98	2.98	3.06	2.9	55.6M
March 12, 2026	2.89	2.93	2.93	2.94	2.87	29.7M
March 11, 2026	2.88	2.89	2.89	2.89	2.85	20.37M
March 10, 2026	2.92	2.87	2.89	2.93	2.86	16.42M
March 09, 2026	2.89	2.91	2.91	2.93	2.87	24.45M
March 06, 2026	2.85	2.92	2.92	2.92	2.81	23.74M
March 05, 2026	2.85	2.87	2.87	2.91	2.83	29.1M