Nanjing Iron & Steel Co., Ltd. Class A 600282
SSE · China · Non-Energy Minerals
CNY 4.54+0.11 (+2.48%)
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 4.54 | +2.48% | CNY 4.43 | CNY 4.58 | CNY 4.42 | 43.39M |
| 2026-09-29 | CNY 4.43 | 0.00% | CNY 4.41 | CNY 4.45 | CNY 4.36 | 30.65M |
| 2026-09-28 | CNY 4.43 | +0.68% | CNY 4.40 | CNY 4.44 | CNY 4.33 | 35.97M |
| 2026-09-24 | CNY 4.40 | +0.23% | CNY 4.39 | CNY 4.44 | CNY 4.36 | 26.94M |
| 2026-09-23 | CNY 4.39 | +0.23% | CNY 4.38 | CNY 4.46 | CNY 4.35 | 35.40M |
| 2026-09-22 | CNY 4.38 | -1.13% | CNY 4.44 | CNY 4.46 | CNY 4.38 | 45.42M |
| 2026-09-21 | CNY 4.43 | -1.56% | CNY 4.51 | CNY 4.52 | CNY 4.39 | 56.01M |
| 2026-09-18 | CNY 4.50 | -0.44% | CNY 4.53 | CNY 4.57 | CNY 4.49 | 36.24M |
| 2026-09-17 | CNY 4.52 | -2.38% | CNY 4.60 | CNY 4.64 | CNY 4.49 | 45.12M |
| 2026-09-16 | CNY 4.63 | -3.74% | CNY 4.71 | CNY 4.74 | CNY 4.58 | 37.97M |
| 2026-09-15 | CNY 4.81 | +0.42% | CNY 4.79 | CNY 4.83 | CNY 4.75 | 23.99M |
| 2026-09-14 | CNY 4.79 | +0.84% | CNY 4.75 | CNY 4.81 | CNY 4.71 | 25.66M |
| 2026-09-11 | CNY 4.75 | -1.04% | CNY 4.80 | CNY 4.81 | CNY 4.70 | 29.16M |
| 2026-09-10 | CNY 4.80 | -0.62% | CNY 4.82 | CNY 4.85 | CNY 4.79 | 32.41M |
| 2026-09-09 | CNY 4.83 | +1.05% | CNY 4.77 | CNY 4.84 | CNY 4.73 | 33.74M |
| 2026-09-08 | CNY 4.78 | +2.58% | CNY 4.66 | CNY 4.82 | CNY 4.65 | 42.83M |
| 2026-09-07 | CNY 4.66 | -1.69% | CNY 4.74 | CNY 4.75 | CNY 4.66 | 39.13M |
| 2026-09-04 | CNY 4.74 | -0.21% | CNY 4.76 | CNY 4.79 | CNY 4.72 | 24.30M |
| 2026-09-03 | CNY 4.75 | +0.21% | CNY 4.73 | CNY 4.82 | CNY 4.73 | 33.70M |
| 2026-09-02 | CNY 4.74 | +0.21% | CNY 4.72 | CNY 4.76 | CNY 4.67 | 32.41M |
| 2026-09-01 | CNY 4.73 | +0.64% | CNY 4.69 | CNY 4.79 | CNY 4.69 | 42.28M |
| 2026-08-31 | CNY 4.70 | -1.05% | CNY 4.75 | CNY 4.77 | CNY 4.68 | 34.27M |
| 2026-08-28 | CNY 4.75 | +0.21% | CNY 4.72 | CNY 4.78 | CNY 4.70 | 29.23M |
| 2026-08-27 | CNY 4.74 | -1.04% | CNY 4.77 | CNY 4.81 | CNY 4.68 | 35.38M |
| 2026-08-26 | CNY 4.79 | +1.05% | CNY 4.73 | CNY 4.83 | CNY 4.71 | 38.05M |
| 2026-08-25 | CNY 4.74 | -0.84% | CNY 4.77 | CNY 4.81 | CNY 4.69 | 31.98M |
| 2026-08-24 | CNY 4.78 | +3.69% | CNY 4.62 | CNY 4.80 | CNY 4.61 | 65.33M |
| 2026-08-21 | CNY 4.61 | -3.35% | CNY 4.73 | CNY 4.75 | CNY 4.60 | 37.39M |
| 2026-08-20 | CNY 4.77 | -0.21% | CNY 4.76 | CNY 4.84 | CNY 4.75 | 37.17M |
| 2026-08-19 | CNY 4.78 | +1.27% | CNY 4.71 | CNY 4.79 | CNY 4.65 | 47.27M |
| 2026-08-18 | CNY 4.72 | +2.83% | CNY 4.59 | CNY 4.73 | CNY 4.58 | 54.71M |
| 2026-08-17 | CNY 4.59 | 0.00% | CNY 4.59 | CNY 4.61 | CNY 4.52 | 44.16M |
| 2026-08-14 | CNY 4.59 | -0.65% | CNY 4.61 | CNY 4.62 | CNY 4.57 | 19.52M |
| 2026-08-13 | CNY 4.62 | -1.07% | CNY 4.67 | CNY 4.68 | CNY 4.58 | 34.74M |
| 2026-08-12 | CNY 4.67 | -0.21% | CNY 4.68 | CNY 4.69 | CNY 4.63 | 28.55M |
| 2026-08-11 | CNY 4.68 | -1.06% | CNY 4.72 | CNY 4.77 | CNY 4.67 | 41.12M |
| 2026-08-10 | CNY 4.73 | -1.87% | CNY 4.81 | CNY 4.84 | CNY 4.71 | 49.45M |
| 2026-08-07 | CNY 4.82 | -2.82% | CNY 4.95 | CNY 4.98 | CNY 4.81 | 48.40M |
| 2026-08-06 | CNY 4.96 | +1.64% | CNY 4.90 | CNY 5.03 | CNY 4.86 | 59.35M |
| 2026-08-05 | CNY 4.88 | +0.41% | CNY 4.85 | CNY 4.89 | CNY 4.82 | 37.31M |
| 2026-08-04 | CNY 4.86 | -2.80% | CNY 5.00 | CNY 5.02 | CNY 4.84 | 38.08M |
| 2026-08-03 | CNY 5.00 | -0.60% | CNY 5.03 | CNY 5.12 | CNY 4.99 | 42.50M |
| 2026-07-31 | CNY 5.03 | -2.14% | CNY 5.11 | CNY 5.15 | CNY 5.02 | 40.36M |
| 2026-07-30 | CNY 5.14 | +1.58% | CNY 5.03 | CNY 5.16 | CNY 5.03 | 34.70M |
| 2026-07-29 | CNY 5.06 | +2.02% | CNY 4.98 | CNY 5.08 | CNY 4.95 | 33.68M |
| 2026-07-28 | CNY 4.96 | +0.20% | CNY 4.93 | CNY 4.97 | CNY 4.84 | 37.64M |
| 2026-07-27 | CNY 4.95 | +1.85% | CNY 4.84 | CNY 4.97 | CNY 4.80 | 40.36M |
| 2026-07-24 | CNY 4.86 | -0.82% | CNY 4.90 | CNY 5.03 | CNY 4.83 | 36.32M |
| 2026-07-23 | CNY 4.90 | +4.03% | CNY 4.71 | CNY 4.96 | CNY 4.69 | 60.65M |
| 2026-07-22 | CNY 4.71 | +0.21% | CNY 4.71 | CNY 4.76 | CNY 4.64 | 39.81M |
| 2026-07-21 | CNY 4.70 | -0.63% | CNY 4.72 | CNY 4.86 | CNY 4.69 | 49.38M |
| 2026-07-20 | CNY 4.73 | -0.21% | CNY 4.71 | CNY 4.81 | CNY 4.65 | 59.08M |
| 2026-07-17 | CNY 4.74 | +2.16% | CNY 4.62 | CNY 4.75 | CNY 4.62 | 49.21M |
| 2026-07-16 | CNY 4.64 | -2.52% | CNY 4.75 | CNY 4.82 | CNY 4.61 | 38.51M |
| 2026-07-15 | CNY 4.76 | +1.28% | CNY 4.72 | CNY 4.81 | CNY 4.68 | 30.08M |
| 2026-07-14 | CNY 4.70 | +1.29% | CNY 4.65 | CNY 4.74 | CNY 4.62 | 33.90M |
| 2026-07-13 | CNY 4.64 | 0.00% | CNY 4.62 | CNY 4.68 | CNY 4.59 | 27.83M |
| 2026-07-10 | CNY 4.64 | +1.98% | CNY 4.53 | CNY 4.68 | CNY 4.48 | 35.46M |
| 2026-07-09 | CNY 4.55 | -3.40% | CNY 4.71 | CNY 4.71 | CNY 4.51 | 46.58M |
| 2026-07-08 | CNY 4.71 | -0.63% | CNY 4.72 | CNY 4.77 | CNY 4.68 | 32.34M |
| 2026-07-07 | CNY 4.74 | -2.07% | CNY 4.85 | CNY 4.88 | CNY 4.72 | 24.60M |
| 2026-07-06 | CNY 4.84 | +2.98% | CNY 4.72 | CNY 4.84 | CNY 4.69 | 31.18M |
| 2026-07-03 | CNY 4.70 | +0.21% | CNY 4.70 | CNY 4.78 | CNY 4.67 | 22.49M |
| 2026-07-02 | CNY 4.69 | +0.21% | CNY 4.68 | CNY 4.77 | CNY 4.63 | 24.81M |
| 2026-07-01 | CNY 4.68 | +1.96% | CNY 4.59 | CNY 4.74 | CNY 4.54 | 40.16M |
| 2026-06-30 | CNY 4.59 | -1.71% | CNY 4.63 | CNY 4.70 | CNY 4.51 | 38.21M |
| 2026-06-29 | CNY 4.67 | +0.86% | CNY 4.62 | CNY 4.74 | CNY 4.53 | 41.00M |
| 2026-06-26 | CNY 4.63 | -1.91% | CNY 4.72 | CNY 4.73 | CNY 4.61 | 27.49M |
| 2026-06-25 | CNY 4.72 | -1.67% | CNY 4.81 | CNY 4.82 | CNY 4.66 | 40.56M |
| 2026-06-24 | CNY 4.80 | +0.63% | CNY 4.79 | CNY 4.83 | CNY 4.71 | 32.91M |
| 2026-06-23 | CNY 4.77 | +1.49% | CNY 4.68 | CNY 4.98 | CNY 4.65 | 54.11M |
| 2026-06-22 | CNY 4.70 | 0.00% | CNY 4.67 | CNY 4.70 | CNY 4.57 | 35.21M |
| 2026-06-18 | CNY 4.70 | -1.47% | CNY 4.76 | CNY 4.82 | CNY 4.65 | 40.72M |
| 2026-06-17 | CNY 4.77 | -1.65% | CNY 4.88 | CNY 4.89 | CNY 4.74 | 33.15M |
| 2026-06-16 | CNY 4.85 | -1.82% | CNY 4.88 | CNY 4.91 | CNY 4.75 | 48.91M |
| 2026-06-15 | CNY 4.94 | +2.07% | CNY 5.14 | CNY 5.17 | CNY 4.87 | 60.79M |
| 2026-06-12 | CNY 4.84 | +2.98% | CNY 4.70 | CNY 4.86 | CNY 4.64 | 39.45M |
| 2026-06-11 | CNY 4.70 | -1.88% | CNY 4.76 | CNY 4.87 | CNY 4.63 | 31.40M |
| 2026-06-10 | CNY 4.79 | +0.21% | CNY 4.78 | CNY 4.84 | CNY 4.71 | 25.66M |
| 2026-06-09 | CNY 4.78 | -1.65% | CNY 4.88 | CNY 4.90 | CNY 4.75 | 37.63M |
| 2026-06-08 | CNY 4.86 | -2.02% | CNY 4.92 | CNY 4.95 | CNY 4.80 | 36.71M |
| 2026-06-05 | CNY 4.96 | -2.17% | CNY 5.04 | CNY 5.11 | CNY 4.94 | 30.84M |
| 2026-06-04 | CNY 5.07 | 0.00% | CNY 5.06 | CNY 5.12 | CNY 4.98 | 24.54M |
| 2026-06-03 | CNY 5.07 | -1.74% | CNY 5.16 | CNY 5.16 | CNY 5.04 | 32.99M |
| 2026-06-02 | CNY 5.16 | +3.20% | CNY 5.01 | CNY 5.22 | CNY 5.00 | 60.58M |
| 2026-06-01 | CNY 5.00 | +1.63% | CNY 4.89 | CNY 5.04 | CNY 4.83 | 42.45M |
| 2026-05-29 | CNY 4.92 | +2.93% | CNY 4.79 | CNY 4.95 | CNY 4.77 | 42.97M |
| 2026-05-28 | CNY 4.78 | -1.85% | CNY 4.84 | CNY 4.92 | CNY 4.72 | 36.52M |
| 2026-05-27 | CNY 4.87 | -3.18% | CNY 5.03 | CNY 5.09 | CNY 4.84 | 37.46M |
| 2026-05-26 | CNY 5.03 | +6.57% | CNY 4.73 | CNY 5.06 | CNY 4.70 | 58.41M |