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

4.05

+0.04(+1.00%)

Updated at September 26 03:00PM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 20253.994.054.054.083.9928.91M
September 25, 20254.024.014.014.053.9836.12M
September 24, 20253.994.024.024.033.9829.93M
September 23, 20254.084.024.024.093.9535.81M
September 22, 20254.164.14.14.184.0354.96M
September 19, 20254.194.24.24.294.153.27M
September 18, 20254.294.194.194.324.1670.98M
September 17, 20254.294.324.324.344.2346.02M
September 16, 20254.234.34.34.324.1769.58M
September 15, 20254.314.234.234.334.1483.27M
September 12, 20254.154.324.324.424.1394.87M
September 11, 20254.114.164.164.164.0734.14M
September 10, 20254.154.124.124.154.0738.55M
September 09, 20254.174.184.184.234.1267.67M
September 08, 20253.994.174.174.23.9789.66M
September 05, 20253.963.993.9943.948.55M
September 04, 20253.993.973.974.023.9347.43M
September 03, 20254.023.983.984.053.9740.04M
September 02, 20254.044.034.034.083.9955.76M
September 01, 20254.044.074.074.083.9568.04M
August 29, 20253.934.074.074.093.9292.45M
August 28, 20253.933.933.933.973.8252.73M
August 27, 20254.053.943.944.083.9475.35M
August 26, 20254.134.064.064.144.0470.65M
August 25, 20254.084.134.134.214.0761.67M
August 22, 20254.164.094.094.174.0456.58M
August 21, 20254.154.164.164.224.1447.09M
August 20, 20254.054.164.164.214.0478.65M
August 19, 20254.074.074.074.164.0653.98M
August 18, 20254.184.054.054.194.0499.95M
August 15, 20254.094.174.174.184.0751.11M
August 14, 20254.234.14.14.244.0955.18M
August 13, 20254.254.234.234.284.2239.32M
August 12, 20254.34.264.264.314.2333.58M
August 11, 20254.354.294.294.374.2555.01M
August 08, 20254.234.334.334.374.2141.91M
August 07, 20254.314.254.254.344.252.25M
August 06, 20254.34.344.344.374.2643.83M
August 05, 20254.244.34.34.444.2369.77M
August 04, 20254.24.234.234.274.1746.23M
August 01, 20254.314.234.234.364.2175.5M
July 31, 20254.524.344.344.534.2990.27M
July 30, 20254.594.564.564.734.5495.6M
July 29, 20254.414.624.624.634.3586.34M
July 28, 20254.514.394.394.514.23110.04M
July 25, 20254.54.584.584.644.4587.71M
July 24, 20254.254.514.514.534.2116.31M
July 23, 20254.454.324.324.54.28120.16M
July 22, 20254.34.414.414.474.23117.36M
July 21, 20254.174.294.294.374.14101.85M
July 18, 20254.154.114.114.264.0762.83M
July 17, 20253.944.134.134.153.93105.27M
July 16, 20254.13.963.964.113.93102.94M
July 15, 20254.154.114.114.194.0889.45M
July 14, 20254.24.164.164.34.1475.27M
July 11, 20254.254.234.234.334.1972.12M
July 10, 20254.174.244.244.264.1278.63M
July 09, 20254.244.164.164.294.1462.34M
July 08, 20254.174.244.244.264.0974.52M
July 07, 20254.084.184.184.214.0299.2M