Xinjiang Ba Yi Iron & Steel Co., Ltd. Class A 600581
SSE · China · Non-Energy Minerals
CNY 2.47+0.02 (+0.82%)
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 2.47 | +0.82% | CNY 2.45 | CNY 2.48 | CNY 2.41 | 5.54M |
| 2026-09-29 | CNY 2.45 | +1.66% | CNY 2.40 | CNY 2.45 | CNY 2.40 | 4.98M |
| 2026-09-28 | CNY 2.41 | -3.21% | CNY 2.49 | CNY 2.49 | CNY 2.39 | 9.06M |
| 2026-09-24 | CNY 2.49 | +0.40% | CNY 2.46 | CNY 2.50 | CNY 2.45 | 8.32M |
| 2026-09-23 | CNY 2.48 | +1.64% | CNY 2.44 | CNY 2.56 | CNY 2.43 | 13.09M |
| 2026-09-22 | CNY 2.44 | -0.81% | CNY 2.47 | CNY 2.47 | CNY 2.43 | 5.44M |
| 2026-09-21 | CNY 2.46 | +1.23% | CNY 2.43 | CNY 2.46 | CNY 2.43 | 5.84M |
| 2026-09-18 | CNY 2.43 | +0.41% | CNY 2.42 | CNY 2.43 | CNY 2.39 | 6.49M |
| 2026-09-17 | CNY 2.42 | +2.11% | CNY 2.35 | CNY 2.44 | CNY 2.35 | 8.58M |
| 2026-09-16 | CNY 2.37 | +1.28% | CNY 2.41 | CNY 2.51 | CNY 2.36 | 13.62M |
| 2026-09-15 | CNY 2.34 | -1.27% | CNY 2.36 | CNY 2.36 | CNY 2.32 | 6.22M |
| 2026-09-14 | CNY 2.37 | -2.47% | CNY 2.41 | CNY 2.43 | CNY 2.35 | 8.29M |
| 2026-09-11 | CNY 2.43 | -2.02% | CNY 2.46 | CNY 2.47 | CNY 2.39 | 8.35M |
| 2026-09-10 | CNY 2.48 | 0.00% | CNY 2.47 | CNY 2.48 | CNY 2.45 | 4.85M |
| 2026-09-09 | CNY 2.48 | 0.00% | CNY 2.48 | CNY 2.50 | CNY 2.46 | 5.30M |
| 2026-09-08 | CNY 2.48 | +1.64% | CNY 2.44 | CNY 2.49 | CNY 2.43 | 7.78M |
| 2026-09-07 | CNY 2.44 | +0.41% | CNY 2.42 | CNY 2.45 | CNY 2.40 | 5.40M |
| 2026-09-04 | CNY 2.43 | +1.25% | CNY 2.39 | CNY 2.43 | CNY 2.39 | 5.40M |
| 2026-09-03 | CNY 2.40 | -1.23% | CNY 2.43 | CNY 2.45 | CNY 2.39 | 7.84M |
| 2026-09-02 | CNY 2.43 | -2.02% | CNY 2.48 | CNY 2.48 | CNY 2.41 | 8.97M |
| 2026-09-01 | CNY 2.48 | +0.40% | CNY 2.47 | CNY 2.54 | CNY 2.44 | 10.10M |
| 2026-08-31 | CNY 2.47 | +3.35% | CNY 2.40 | CNY 2.55 | CNY 2.39 | 13.41M |
| 2026-08-28 | CNY 2.39 | +1.70% | CNY 2.35 | CNY 2.41 | CNY 2.33 | 8.81M |
| 2026-08-27 | CNY 2.35 | 0.00% | CNY 2.36 | CNY 2.38 | CNY 2.32 | 5.63M |
| 2026-08-26 | CNY 2.35 | +1.29% | CNY 2.32 | CNY 2.35 | CNY 2.32 | 6.14M |
| 2026-08-25 | CNY 2.32 | +1.31% | CNY 2.29 | CNY 2.32 | CNY 2.28 | 5.78M |
| 2026-08-24 | CNY 2.29 | +1.33% | CNY 2.26 | CNY 2.31 | CNY 2.25 | 5.64M |
| 2026-08-21 | CNY 2.26 | 0.00% | CNY 2.25 | CNY 2.26 | CNY 2.23 | 5.72M |
| 2026-08-20 | CNY 2.26 | +0.44% | CNY 2.25 | CNY 2.27 | CNY 2.24 | 4.39M |
| 2026-08-19 | CNY 2.25 | -1.32% | CNY 2.28 | CNY 2.29 | CNY 2.24 | 5.89M |
| 2026-08-18 | CNY 2.28 | -0.87% | CNY 2.30 | CNY 2.30 | CNY 2.27 | 6.29M |
| 2026-08-17 | CNY 2.30 | +0.44% | CNY 2.29 | CNY 2.31 | CNY 2.28 | 4.68M |
| 2026-08-14 | CNY 2.29 | -0.43% | CNY 2.30 | CNY 2.30 | CNY 2.27 | 5.19M |
| 2026-08-13 | CNY 2.30 | -1.71% | CNY 2.33 | CNY 2.34 | CNY 2.30 | 5.94M |
| 2026-08-12 | CNY 2.34 | +1.30% | CNY 2.31 | CNY 2.34 | CNY 2.30 | 7.16M |
| 2026-08-11 | CNY 2.31 | -2.12% | CNY 2.38 | CNY 2.38 | CNY 2.31 | 6.99M |
| 2026-08-10 | CNY 2.36 | +0.85% | CNY 2.35 | CNY 2.38 | CNY 2.32 | 8.85M |
| 2026-08-07 | CNY 2.34 | +1.30% | CNY 2.31 | CNY 2.34 | CNY 2.28 | 8.68M |
| 2026-08-06 | CNY 2.31 | 0.00% | CNY 2.30 | CNY 2.32 | CNY 2.28 | 6.86M |
| 2026-08-05 | CNY 2.31 | -0.43% | CNY 2.31 | CNY 2.32 | CNY 2.29 | 6.14M |
| 2026-08-04 | CNY 2.32 | -1.69% | CNY 2.36 | CNY 2.36 | CNY 2.31 | 7.07M |
| 2026-08-03 | CNY 2.36 | +1.29% | CNY 2.31 | CNY 2.36 | CNY 2.31 | 9.07M |
| 2026-07-31 | CNY 2.33 | +0.43% | CNY 2.33 | CNY 2.33 | CNY 2.29 | 6.80M |
| 2026-07-30 | CNY 2.32 | +1.31% | CNY 2.29 | CNY 2.33 | CNY 2.28 | 7.92M |
| 2026-07-29 | CNY 2.29 | +2.23% | CNY 2.25 | CNY 2.33 | CNY 2.24 | 9.09M |
| 2026-07-28 | CNY 2.24 | +0.90% | CNY 2.21 | CNY 2.26 | CNY 2.20 | 6.64M |
| 2026-07-27 | CNY 2.22 | +0.91% | CNY 2.18 | CNY 2.22 | CNY 2.17 | 5.19M |
| 2026-07-24 | CNY 2.20 | -1.35% | CNY 2.22 | CNY 2.22 | CNY 2.18 | 4.74M |
| 2026-07-23 | CNY 2.23 | +1.83% | CNY 2.19 | CNY 2.23 | CNY 2.18 | 5.95M |
| 2026-07-22 | CNY 2.19 | 0.00% | CNY 2.18 | CNY 2.20 | CNY 2.16 | 6.47M |
| 2026-07-21 | CNY 2.19 | +0.92% | CNY 2.17 | CNY 2.20 | CNY 2.15 | 8.36M |
| 2026-07-20 | CNY 2.17 | -4.82% | CNY 2.26 | CNY 2.29 | CNY 2.14 | 16.58M |
| 2026-07-17 | CNY 2.28 | -1.72% | CNY 2.29 | CNY 2.35 | CNY 2.24 | 10.07M |
| 2026-07-16 | CNY 2.32 | -0.43% | CNY 2.31 | CNY 2.34 | CNY 2.28 | 7.18M |
| 2026-07-15 | CNY 2.33 | +0.87% | CNY 2.27 | CNY 2.35 | CNY 2.26 | 9.46M |
| 2026-07-14 | CNY 2.31 | +1.32% | CNY 2.26 | CNY 2.32 | CNY 2.24 | 6.75M |
| 2026-07-13 | CNY 2.28 | +0.44% | CNY 2.26 | CNY 2.31 | CNY 2.20 | 12.12M |
| 2026-07-10 | CNY 2.27 | +0.89% | CNY 2.25 | CNY 2.30 | CNY 2.22 | 8.59M |
| 2026-07-09 | CNY 2.25 | +0.45% | CNY 2.24 | CNY 2.28 | CNY 2.22 | 9.10M |
| 2026-07-08 | CNY 2.24 | +2.28% | CNY 2.20 | CNY 2.29 | CNY 2.18 | 11.50M |
| 2026-07-07 | CNY 2.19 | -4.78% | CNY 2.27 | CNY 2.30 | CNY 2.15 | 12.77M |
| 2026-07-06 | CNY 2.30 | -2.54% | CNY 2.36 | CNY 2.44 | CNY 2.28 | 14.63M |
| 2026-07-03 | CNY 2.36 | +3.06% | CNY 2.38 | CNY 2.39 | CNY 2.31 | 18.11M |
| 2026-07-02 | CNY 2.29 | +5.05% | CNY 2.21 | CNY 2.29 | CNY 2.21 | 16.06M |
| 2026-07-01 | CNY 2.18 | +4.81% | CNY 2.09 | CNY 2.18 | CNY 2.09 | 14.63M |
| 2026-06-30 | CNY 2.08 | +0.48% | CNY 2.14 | CNY 2.16 | CNY 2.07 | 16.42M |
| 2026-06-29 | CNY 2.07 | -1.43% | CNY 2.08 | CNY 2.10 | CNY 2.01 | 18.26M |
| 2026-06-26 | CNY 2.10 | -2.33% | CNY 2.04 | CNY 2.25 | CNY 2.04 | 28.79M |
| 2026-06-25 | CNY 2.15 | -4.87% | CNY 2.18 | CNY 2.22 | CNY 2.15 | 13.92M |
| 2026-06-24 | CNY 2.26 | -5.04% | CNY 2.38 | CNY 2.38 | CNY 2.26 | 15.08M |
| 2026-06-23 | CNY 2.38 | -0.42% | CNY 2.37 | CNY 2.43 | CNY 2.36 | 10.04M |
| 2026-06-22 | CNY 2.39 | -3.24% | CNY 2.45 | CNY 2.45 | CNY 2.35 | 19.46M |
| 2026-06-18 | CNY 2.47 | -2.37% | CNY 2.53 | CNY 2.54 | CNY 2.47 | 13.24M |
| 2026-06-17 | CNY 2.53 | -1.17% | CNY 2.56 | CNY 2.56 | CNY 2.50 | 8.44M |
| 2026-06-16 | CNY 2.56 | +0.79% | CNY 2.54 | CNY 2.56 | CNY 2.53 | 7.79M |
| 2026-06-15 | CNY 2.54 | -1.17% | CNY 2.57 | CNY 2.61 | CNY 2.54 | 9.37M |
| 2026-06-12 | CNY 2.57 | +1.58% | CNY 2.55 | CNY 2.59 | CNY 2.53 | 9.65M |
| 2026-06-11 | CNY 2.53 | +0.40% | CNY 2.52 | CNY 2.55 | CNY 2.50 | 9.90M |
| 2026-06-10 | CNY 2.52 | -3.82% | CNY 2.59 | CNY 2.60 | CNY 2.49 | 20.88M |
| 2026-06-09 | CNY 2.62 | -3.68% | CNY 2.77 | CNY 2.77 | CNY 2.60 | 30.06M |
| 2026-06-08 | CNY 2.72 | +5.02% | CNY 2.72 | CNY 2.72 | CNY 2.72 | 7.93M |
| 2026-06-05 | CNY 2.59 | +0.78% | CNY 2.55 | CNY 2.63 | CNY 2.55 | 8.47M |
| 2026-06-04 | CNY 2.57 | -2.65% | CNY 2.64 | CNY 2.64 | CNY 2.54 | 12.13M |
| 2026-06-03 | CNY 2.64 | -0.38% | CNY 2.63 | CNY 2.69 | CNY 2.63 | 10.25M |
| 2026-06-02 | CNY 2.65 | -0.38% | CNY 2.70 | CNY 2.71 | CNY 2.63 | 18.22M |
| 2026-06-01 | CNY 2.66 | +5.14% | CNY 2.52 | CNY 2.66 | CNY 2.50 | 17.92M |
| 2026-05-29 | CNY 2.53 | +1.20% | CNY 2.50 | CNY 2.57 | CNY 2.49 | 13.53M |
| 2026-05-28 | CNY 2.50 | 0.00% | CNY 2.49 | CNY 2.52 | CNY 2.46 | 10.06M |
| 2026-05-27 | CNY 2.50 | -4.21% | CNY 2.62 | CNY 2.62 | CNY 2.48 | 25.17M |
| 2026-05-26 | CNY 2.61 | -2.25% | CNY 2.65 | CNY 2.66 | CNY 2.59 | 11.16M |