Xinyu Iron & Steel Co., Ltd (600782.SS) SHH

Currency In CNY

600782.SS Historical Return

If you invested ¥1000 in Xinyu Iron & Steel Co., Ltd (600782.SS) 10 years ago, it would be worth ¥1,533.33 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥534.88, while ¥1000 invested 1 year ago would be worth ¥706.86. This corresponds to total returns of 53.33%, -46.51%, -29.31%, respectively, with annualized returns of 4.36%, -11.76%, -29.31%.

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

600782.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	2.93	2.97	2.97	2.99	2.92	54.52M
July 30, 2026	2.89	2.96	2.96	2.97	2.88	54.35M
July 29, 2026	2.78	2.9	2.9	2.92	2.77	73.86M
July 28, 2026	2.77	2.78	2.78	2.8	2.74	30.5M
July 27, 2026	2.75	2.78	2.78	2.8	2.72	29.8M
July 24, 2026	2.84	2.75	2.75	2.87	2.75	35.14M
July 23, 2026	2.79	2.85	2.85	2.85	2.75	38.35M
July 22, 2026	2.81	2.79	2.79	2.82	2.75	57.9M
July 21, 2026	2.84	2.81	2.81	2.9	2.8	67.42M
July 20, 2026	2.83	2.85	2.85	2.88	2.8	53.5M
July 17, 2026	2.85	2.82	2.82	2.9	2.81	58.79M
July 16, 2026	2.77	2.84	2.84	2.86	2.75	59.03M
July 15, 2026	2.69	2.77	2.77	2.8	2.66	65.38M
July 14, 2026	2.6	2.69	2.69	2.69	2.59	52.96M
July 13, 2026	2.58	2.6	2.6	2.63	2.56	46.82M
July 10, 2026	2.53	2.6	2.6	2.62	2.48	51.03M
July 09, 2026	2.56	2.53	2.53	2.57	2.51	32.42M
July 08, 2026	2.58	2.56	2.56	2.61	2.54	29.89M
July 07, 2026	2.61	2.57	2.57	2.62	2.55	37.49M
July 06, 2026	2.57	2.6	2.6	2.61	2.56	37.19M
July 03, 2026	2.59	2.57	2.57	2.63	2.55	42.17M
July 02, 2026	2.56	2.58	2.58	2.61	2.54	48.64M
July 01, 2026	2.49	2.56	2.56	2.59	2.48	55.83M
June 30, 2026	2.5	2.48	2.48	2.55	2.44	37.14M
June 29, 2026	2.46	2.49	2.49	2.55	2.41	52.1M
June 26, 2026	2.54	2.48	2.48	2.59	2.47	33.58M
June 25, 2026	2.5	2.54	2.54	2.55	2.45	51.96M
June 24, 2026	2.56	2.51	2.51	2.57	2.48	43.29M
June 23, 2026	2.55	2.53	2.53	2.63	2.53	36.85M
June 22, 2026	2.57	2.56	2.56	2.58	2.49	33.13M
June 18, 2026	2.59	2.57	2.57	2.62	2.55	24.9M
June 17, 2026	2.65	2.59	2.59	2.65	2.58	28.04M
June 16, 2026	2.66	2.65	2.65	2.68	2.62	27.06M
June 15, 2026	2.68	2.67	2.67	2.75	2.66	41.46M
June 12, 2026	2.59	2.65	2.65	2.68	2.57	36.46M
June 11, 2026	2.57	2.59	2.59	2.61	2.55	26.63M
June 10, 2026	2.61	2.59	2.59	2.62	2.56	39.54M
June 09, 2026	2.61	2.62	2.62	2.63	2.57	19.97M
June 08, 2026	2.65	2.62	2.62	2.66	2.58	39.91M
June 05, 2026	2.67	2.67	2.67	2.7	2.64	32.73M
June 04, 2026	2.81	2.77	2.77	2.81	2.77	32.85M
June 03, 2026	2.81	2.81	2.81	2.83	2.77	39.84M
June 02, 2026	2.89	2.81	2.81	2.9	2.8	55.39M
June 01, 2026	2.84	2.88	2.88	2.89	2.81	52.69M
May 29, 2026	2.8	2.81	2.81	2.86	2.79	46.6M
May 28, 2026	2.82	2.79	2.79	2.84	2.77	33.63M
May 27, 2026	2.86	2.81	2.81	2.88	2.79	36.96M
May 26, 2026	2.85	2.87	2.87	2.87	2.82	48.4M
May 25, 2026	2.83	2.85	2.85	2.88	2.82	35.12M
May 22, 2026	2.89	2.82	2.82	2.89	2.78	78.83M
May 21, 2026	2.92	2.88	2.88	2.96	2.87	36.81M
May 20, 2026	2.96	2.92	2.92	2.97	2.9	28.91M
May 19, 2026	2.95	2.98	2.98	2.99	2.94	27.09M
May 18, 2026	3	2.96	2.96	3	2.93	31.48M
May 15, 2026	3.06	2.99	2.99	3.07	2.98	40.89M
May 14, 2026	3.13	3.06	3.06	3.13	3.06	36.59M
May 13, 2026	3.14	3.13	3.13	3.16	3.12	37.11M
May 12, 2026	3.16	3.15	3.15	3.19	3.12	53.99M
May 11, 2026	3.19	3.17	3.17	3.21	3.15	51.33M
May 08, 2026	3.16	3.18	3.18	3.2	3.14	46M