Xinyu Iron & Steel Co., Ltd (600782.SS) SHH
Currency In CNY
AD
- 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 ¥1,160.71 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥470.16, while ¥1000 invested 1 year ago would be worth ¥626.51. This corresponds to total returns of 16.07%, -52.98%, -37.35%, respectively, with annualized returns of 1.5%, -14%, -37.35%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600782.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
