Xinyu Iron & Steel Co., Ltd (600782.SS) SHH
2.81
+0(+0.00%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
600782.SS Historical Return
If you invested ¥1000 in Xinyu Iron & Steel Co., Ltd (600782.SS) 10 years ago, it would be worth ¥1,476.19 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 ¥589.85, while ¥1000 invested 1 year ago would be worth ¥754.05. This corresponds to total returns of 47.62%, -41.01%, -24.59%, respectively, with annualized returns of 3.97%, -10.01%, -24.59%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 07, 2026 | 3.13 | 3.17 | 3.17 | 3.21 | 3.12 | 52.9M |
| May 06, 2026 | 3.11 | 3.12 | 3.12 | 3.13 | 3.09 | 47.26M |
| April 30, 2026 | 3.17 | 3.09 | 3.09 | 3.17 | 3.07 | 61.62M |
| April 29, 2026 | 3.13 | 3.17 | 3.17 | 3.22 | 3.12 | 52.34M |
| April 28, 2026 | 3.13 | 3.13 | 3.13 | 3.14 | 3.1 | 40.13M |
| April 27, 2026 | 3.18 | 3.13 | 3.13 | 3.18 | 3.1 | 44.15M |
| April 24, 2026 | 3.22 | 3.18 | 3.18 | 3.23 | 3.16 | 39.63M |
| April 23, 2026 | 3.23 | 3.23 | 3.23 | 3.26 | 3.19 | 48.12M |
| April 22, 2026 | 3.23 | 3.24 | 3.24 | 3.27 | 3.19 | 69.8M |
| April 21, 2026 | 3.27 | 3.26 | 3.26 | 3.31 | 3.15 | 169.72M |
| April 20, 2026 | 3.53 | 3.5 | 3.5 | 3.55 | 3.49 | 49.12M |
| April 17, 2026 | 3.55 | 3.53 | 3.53 | 3.55 | 3.51 | 37.17M |
| April 16, 2026 | 3.52 | 3.55 | 3.55 | 3.57 | 3.51 | 32.48M |
| April 15, 2026 | 3.56 | 3.53 | 3.53 | 3.57 | 3.52 | 35.1M |
| April 14, 2026 | 3.6 | 3.55 | 3.55 | 3.61 | 3.51 | 53.67M |
| April 13, 2026 | 3.57 | 3.58 | 3.58 | 3.61 | 3.55 | 31.67M |
| April 10, 2026 | 3.57 | 3.58 | 3.58 | 3.63 | 3.56 | 37.13M |
| April 09, 2026 | 3.58 | 3.56 | 3.56 | 3.6 | 3.55 | 36.52M |
| April 08, 2026 | 3.54 | 3.61 | 3.61 | 3.62 | 3.53 | 53.53M |
| April 07, 2026 | 3.49 | 3.47 | 3.47 | 3.52 | 3.44 | 49.68M |
| April 03, 2026 | 3.56 | 3.5 | 3.5 | 3.58 | 3.48 | 33.84M |
| April 02, 2026 | 3.6 | 3.55 | 3.55 | 3.62 | 3.54 | 40.39M |
| April 01, 2026 | 3.62 | 3.61 | 3.61 | 3.63 | 3.6 | 41.23M |
| March 31, 2026 | 3.64 | 3.57 | 3.57 | 3.69 | 3.57 | 51.01M |
| March 30, 2026 | 3.58 | 3.66 | 3.66 | 3.66 | 3.56 | 48.26M |
| March 27, 2026 | 3.54 | 3.61 | 3.61 | 3.63 | 3.52 | 42.28M |
| March 26, 2026 | 3.64 | 3.58 | 3.58 | 3.69 | 3.55 | 65.66M |
| March 25, 2026 | 3.61 | 3.65 | 3.65 | 3.67 | 3.59 | 46.42M |
| March 24, 2026 | 3.57 | 3.6 | 3.6 | 3.6 | 3.47 | 61.26M |
| March 23, 2026 | 3.69 | 3.53 | 3.53 | 3.7 | 3.49 | 96.25M |
| March 20, 2026 | 3.81 | 3.74 | 3.74 | 3.82 | 3.73 | 62.76M |
| March 19, 2026 | 3.9 | 3.81 | 3.81 | 3.91 | 3.77 | 93.77M |
| March 18, 2026 | 4.02 | 3.94 | 3.94 | 4.03 | 3.9 | 68.72M |
| March 17, 2026 | 4 | 4.02 | 4.02 | 4.14 | 3.99 | 96.88M |
| March 16, 2026 | 4.11 | 4 | 4 | 4.14 | 3.96 | 90.94M |
| March 13, 2026 | 4.15 | 4.11 | 4.11 | 4.23 | 4.1 | 62.89M |
| March 12, 2026 | 4.07 | 4.18 | 4.18 | 4.2 | 4.03 | 100.14M |
| March 11, 2026 | 4.04 | 4.07 | 4.07 | 4.07 | 3.99 | 55.67M |
| March 10, 2026 | 4.08 | 4.03 | 4.04 | 4.11 | 4.01 | 40.86M |
| March 09, 2026 | 4.09 | 4.06 | 4.06 | 4.14 | 4.02 | 67.83M |
| March 06, 2026 | 4.1 | 4.15 | 4.15 | 4.16 | 4.05 | 60.83M |
| March 05, 2026 | 4.16 | 4.13 | 4.13 | 4.19 | 4.07 | 68.64M |
