Xining Special Steel Co., Ltd. Class A 600117
SSE · China · Non-Energy Minerals
CNY 2.17+0.01 (+0.46%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 2.17 | +0.46% | CNY 2.17 | CNY 2.18 | CNY 2.14 | 6.81M |
| 2026-09-29 | CNY 2.16 | +1.41% | CNY 2.13 | CNY 2.18 | CNY 2.12 | 10.95M |
| 2026-09-28 | CNY 2.13 | -1.84% | CNY 2.16 | CNY 2.18 | CNY 2.11 | 11.84M |
| 2026-09-24 | CNY 2.17 | +0.46% | CNY 2.16 | CNY 2.19 | CNY 2.13 | 15.84M |
| 2026-09-23 | CNY 2.16 | -1.37% | CNY 2.18 | CNY 2.26 | CNY 2.16 | 26.76M |
| 2026-09-22 | CNY 2.19 | -0.90% | CNY 2.22 | CNY 2.22 | CNY 2.18 | 15.19M |
| 2026-09-21 | CNY 2.21 | +0.91% | CNY 2.18 | CNY 2.23 | CNY 2.17 | 12.72M |
| 2026-09-18 | CNY 2.19 | +0.46% | CNY 2.19 | CNY 2.22 | CNY 2.18 | 10.49M |
| 2026-09-17 | CNY 2.18 | -1.36% | CNY 2.21 | CNY 2.21 | CNY 2.16 | 10.12M |
| 2026-09-16 | CNY 2.21 | +0.91% | CNY 2.19 | CNY 2.22 | CNY 2.17 | 10.46M |
| 2026-09-15 | CNY 2.19 | -2.23% | CNY 2.24 | CNY 2.24 | CNY 2.18 | 15.77M |
| 2026-09-14 | CNY 2.24 | -0.44% | CNY 2.27 | CNY 2.27 | CNY 2.21 | 14.41M |
| 2026-09-11 | CNY 2.25 | -3.02% | CNY 2.32 | CNY 2.32 | CNY 2.22 | 23.74M |
| 2026-09-10 | CNY 2.32 | -1.28% | CNY 2.34 | CNY 2.35 | CNY 2.30 | 12.04M |
| 2026-09-09 | CNY 2.35 | +0.86% | CNY 2.33 | CNY 2.35 | CNY 2.29 | 13.97M |
| 2026-09-08 | CNY 2.33 | +2.64% | CNY 2.27 | CNY 2.34 | CNY 2.27 | 20.45M |
| 2026-09-07 | CNY 2.27 | -0.87% | CNY 2.29 | CNY 2.29 | CNY 2.25 | 10.36M |
| 2026-09-04 | CNY 2.29 | 0.00% | CNY 2.30 | CNY 2.33 | CNY 2.28 | 14.77M |
| 2026-09-03 | CNY 2.29 | -0.43% | CNY 2.30 | CNY 2.33 | CNY 2.28 | 14.01M |
| 2026-09-02 | CNY 2.30 | -1.71% | CNY 2.33 | CNY 2.35 | CNY 2.27 | 15.43M |
| 2026-09-01 | CNY 2.34 | +0.86% | CNY 2.32 | CNY 2.36 | CNY 2.31 | 12.58M |
| 2026-08-31 | CNY 2.32 | -1.69% | CNY 2.34 | CNY 2.37 | CNY 2.31 | 15.04M |
| 2026-08-28 | CNY 2.36 | +0.43% | CNY 2.35 | CNY 2.37 | CNY 2.32 | 13.51M |
| 2026-08-27 | CNY 2.35 | 0.00% | CNY 2.33 | CNY 2.36 | CNY 2.32 | 18.61M |
| 2026-08-26 | CNY 2.35 | +3.52% | CNY 2.27 | CNY 2.39 | CNY 2.26 | 37.33M |
| 2026-08-25 | CNY 2.27 | +1.34% | CNY 2.24 | CNY 2.28 | CNY 2.23 | 11.47M |
| 2026-08-24 | CNY 2.24 | -0.88% | CNY 2.26 | CNY 2.29 | CNY 2.23 | 9.55M |
| 2026-08-21 | CNY 2.26 | 0.00% | CNY 2.25 | CNY 2.27 | CNY 2.21 | 11.44M |
| 2026-08-20 | CNY 2.26 | +1.80% | CNY 2.24 | CNY 2.27 | CNY 2.22 | 12.39M |
| 2026-08-19 | CNY 2.22 | -3.48% | CNY 2.29 | CNY 2.29 | CNY 2.21 | 15.41M |
| 2026-08-18 | CNY 2.30 | +1.32% | CNY 2.27 | CNY 2.30 | CNY 2.25 | 18.47M |
| 2026-08-17 | CNY 2.27 | +1.34% | CNY 2.24 | CNY 2.28 | CNY 2.22 | 11.54M |
| 2026-08-14 | CNY 2.24 | 0.00% | CNY 2.24 | CNY 2.25 | CNY 2.19 | 12.36M |
| 2026-08-13 | CNY 2.24 | -2.61% | CNY 2.29 | CNY 2.30 | CNY 2.24 | 14.33M |
| 2026-08-12 | CNY 2.30 | +1.77% | CNY 2.26 | CNY 2.30 | CNY 2.24 | 14.06M |
| 2026-08-11 | CNY 2.26 | -1.74% | CNY 2.30 | CNY 2.31 | CNY 2.25 | 13.67M |
| 2026-08-10 | CNY 2.30 | +1.32% | CNY 2.27 | CNY 2.30 | CNY 2.25 | 13.48M |
| 2026-08-07 | CNY 2.27 | -1.73% | CNY 2.29 | CNY 2.32 | CNY 2.23 | 18.40M |
| 2026-08-06 | CNY 2.31 | +0.87% | CNY 2.29 | CNY 2.31 | CNY 2.26 | 17.64M |
| 2026-08-05 | CNY 2.29 | 0.00% | CNY 2.29 | CNY 2.30 | CNY 2.25 | 13.41M |
| 2026-08-04 | CNY 2.29 | -0.43% | CNY 2.31 | CNY 2.31 | CNY 2.27 | 15.91M |
| 2026-08-03 | CNY 2.30 | +0.88% | CNY 2.28 | CNY 2.31 | CNY 2.27 | 13.42M |
| 2026-07-31 | CNY 2.28 | 0.00% | CNY 2.26 | CNY 2.28 | CNY 2.24 | 11.96M |
| 2026-07-30 | CNY 2.28 | +2.24% | CNY 2.23 | CNY 2.33 | CNY 2.22 | 18.81M |
| 2026-07-29 | CNY 2.23 | +1.36% | CNY 2.20 | CNY 2.26 | CNY 2.19 | 15.52M |
| 2026-07-28 | CNY 2.20 | +0.92% | CNY 2.17 | CNY 2.21 | CNY 2.16 | 8.96M |
| 2026-07-27 | CNY 2.18 | +1.40% | CNY 2.17 | CNY 2.19 | CNY 2.14 | 8.24M |
| 2026-07-24 | CNY 2.15 | -3.59% | CNY 2.22 | CNY 2.24 | CNY 2.15 | 10.96M |
| 2026-07-23 | CNY 2.23 | +2.29% | CNY 2.17 | CNY 2.24 | CNY 2.16 | 13.27M |
| 2026-07-22 | CNY 2.18 | 0.00% | CNY 2.17 | CNY 2.20 | CNY 2.15 | 8.91M |
| 2026-07-21 | CNY 2.18 | -1.80% | CNY 2.22 | CNY 2.23 | CNY 2.16 | 16.05M |
| 2026-07-20 | CNY 2.22 | 0.00% | CNY 2.22 | CNY 2.26 | CNY 2.19 | 11.38M |
| 2026-07-17 | CNY 2.22 | -1.33% | CNY 2.25 | CNY 2.29 | CNY 2.20 | 17.88M |
| 2026-07-16 | CNY 2.25 | +0.45% | CNY 2.24 | CNY 2.27 | CNY 2.19 | 15.75M |
| 2026-07-15 | CNY 2.24 | +3.23% | CNY 2.16 | CNY 2.30 | CNY 2.15 | 24.24M |
| 2026-07-14 | CNY 2.17 | +2.36% | CNY 2.12 | CNY 2.18 | CNY 2.11 | 13.97M |
| 2026-07-13 | CNY 2.12 | -2.75% | CNY 2.17 | CNY 2.18 | CNY 2.11 | 16.78M |
| 2026-07-10 | CNY 2.18 | +3.32% | CNY 2.11 | CNY 2.22 | CNY 2.06 | 28.83M |
| 2026-07-09 | CNY 2.11 | 0.00% | CNY 2.10 | CNY 2.12 | CNY 2.05 | 12.39M |
| 2026-07-08 | CNY 2.11 | +0.48% | CNY 2.11 | CNY 2.13 | CNY 2.08 | 11.61M |
| 2026-07-07 | CNY 2.10 | -1.41% | CNY 2.12 | CNY 2.14 | CNY 2.08 | 13.48M |
| 2026-07-06 | CNY 2.13 | -0.47% | CNY 2.16 | CNY 2.19 | CNY 2.13 | 13.81M |
| 2026-07-03 | CNY 2.14 | +1.42% | CNY 2.11 | CNY 2.16 | CNY 2.11 | 12.67M |
| 2026-07-02 | CNY 2.11 | -0.47% | CNY 2.12 | CNY 2.17 | CNY 2.11 | 17.98M |
| 2026-07-01 | CNY 2.12 | +3.92% | CNY 2.04 | CNY 2.17 | CNY 2.03 | 28.46M |
| 2026-06-30 | CNY 2.04 | -1.45% | CNY 2.06 | CNY 2.08 | CNY 2.02 | 10.67M |
| 2026-06-29 | CNY 2.07 | +0.98% | CNY 2.03 | CNY 2.10 | CNY 2.00 | 13.21M |
| 2026-06-26 | CNY 2.05 | -3.30% | CNY 2.11 | CNY 2.12 | CNY 2.04 | 14.44M |
| 2026-06-25 | CNY 2.12 | -0.47% | CNY 2.11 | CNY 2.14 | CNY 2.06 | 14.27M |
| 2026-06-24 | CNY 2.13 | -2.74% | CNY 2.20 | CNY 2.21 | CNY 2.10 | 19.73M |
| 2026-06-23 | CNY 2.19 | -1.35% | CNY 2.19 | CNY 2.27 | CNY 2.18 | 17.80M |
| 2026-06-22 | CNY 2.22 | -1.33% | CNY 2.24 | CNY 2.25 | CNY 2.11 | 27.32M |
| 2026-06-18 | CNY 2.25 | +2.27% | CNY 2.20 | CNY 2.35 | CNY 2.15 | 36.16M |
| 2026-06-17 | CNY 2.20 | -3.93% | CNY 2.30 | CNY 2.30 | CNY 2.19 | 18.22M |
| 2026-06-16 | CNY 2.29 | +0.44% | CNY 2.29 | CNY 2.31 | CNY 2.24 | 11.37M |
| 2026-06-15 | CNY 2.28 | +0.44% | CNY 2.29 | CNY 2.39 | CNY 2.27 | 17.13M |
| 2026-06-12 | CNY 2.27 | +2.25% | CNY 2.24 | CNY 2.29 | CNY 2.20 | 16.05M |
| 2026-06-11 | CNY 2.22 | -0.45% | CNY 2.22 | CNY 2.23 | CNY 2.17 | 8.99M |
| 2026-06-10 | CNY 2.23 | 0.00% | CNY 2.21 | CNY 2.24 | CNY 2.17 | 12.57M |
| 2026-06-09 | CNY 2.23 | -2.19% | CNY 2.29 | CNY 2.29 | CNY 2.19 | 20.99M |
| 2026-06-08 | CNY 2.28 | -2.56% | CNY 2.31 | CNY 2.36 | CNY 2.24 | 17.93M |
| 2026-06-05 | CNY 2.34 | +2.18% | CNY 2.28 | CNY 2.38 | CNY 2.28 | 19.99M |
| 2026-06-04 | CNY 2.29 | -2.97% | CNY 2.36 | CNY 2.36 | CNY 2.27 | 18.76M |
| 2026-06-03 | CNY 2.36 | -2.07% | CNY 2.40 | CNY 2.41 | CNY 2.34 | 16.02M |
| 2026-06-02 | CNY 2.41 | -1.23% | CNY 2.47 | CNY 2.47 | CNY 2.37 | 16.73M |
| 2026-06-01 | CNY 2.44 | +3.83% | CNY 2.34 | CNY 2.48 | CNY 2.33 | 28.30M |
| 2026-05-29 | CNY 2.35 | +1.29% | CNY 2.31 | CNY 2.40 | CNY 2.31 | 22.09M |
| 2026-05-28 | CNY 2.32 | +1.31% | CNY 2.29 | CNY 2.35 | CNY 2.28 | 14.81M |
| 2026-05-27 | CNY 2.29 | -2.55% | CNY 2.35 | CNY 2.36 | CNY 2.27 | 14.66M |
| 2026-05-26 | CNY 2.35 | -1.67% | CNY 2.38 | CNY 2.39 | CNY 2.33 | 15.50M |