Xinyu Iron & Steel Co., Ltd Class A 600782
SSE · China · Non-Energy Minerals
CNY 2.70+0.04 (+1.50%)
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 2.70 | +1.50% | CNY 2.66 | CNY 2.72 | CNY 2.63 | 29.33M |
| 2026-09-29 | CNY 2.66 | +1.53% | CNY 2.62 | CNY 2.67 | CNY 2.61 | 33.20M |
| 2026-09-28 | CNY 2.62 | -0.38% | CNY 2.63 | CNY 2.63 | CNY 2.60 | 25.02M |
| 2026-09-24 | CNY 2.63 | -1.13% | CNY 2.66 | CNY 2.67 | CNY 2.61 |
| 36.02M |
| 2026-09-23 | CNY 2.66 | -0.75% | CNY 2.68 | CNY 2.74 | CNY 2.65 | 44.89M |
| 2026-09-22 | CNY 2.68 | -1.11% | CNY 2.71 | CNY 2.72 | CNY 2.67 | 33.37M |
| 2026-09-21 | CNY 2.71 | +1.12% | CNY 2.68 | CNY 2.72 | CNY 2.66 | 39.49M |
| 2026-09-18 | CNY 2.68 | 0.00% | CNY 2.68 | CNY 2.70 | CNY 2.67 | 36.24M |
| 2026-09-17 | CNY 2.68 | -1.47% | CNY 2.70 | CNY 2.71 | CNY 2.67 | 26.70M |
| 2026-09-16 | CNY 2.72 | +0.37% | CNY 2.72 | CNY 2.73 | CNY 2.67 | 35.22M |
| 2026-09-15 | CNY 2.71 | -0.73% | CNY 2.72 | CNY 2.74 | CNY 2.70 | 27.50M |
| 2026-09-14 | CNY 2.73 | 0.00% | CNY 2.72 | CNY 2.75 | CNY 2.69 | 32.96M |
| 2026-09-11 | CNY 2.73 | -2.85% | CNY 2.81 | CNY 2.81 | CNY 2.72 | 49.57M |
| 2026-09-10 | CNY 2.81 | -1.06% | CNY 2.84 | CNY 2.85 | CNY 2.78 | 32.10M |
| 2026-09-09 | CNY 2.84 | +0.35% | CNY 2.83 | CNY 2.86 | CNY 2.79 | 33.22M |
| 2026-09-08 | CNY 2.83 | +2.91% | CNY 2.76 | CNY 2.84 | CNY 2.75 | 40.47M |
| 2026-09-07 | CNY 2.75 | -1.79% | CNY 2.80 | CNY 2.80 | CNY 2.75 | 33.51M |
| 2026-09-04 | CNY 2.80 | +0.72% | CNY 2.78 | CNY 2.84 | CNY 2.77 | 32.56M |
| 2026-09-03 | CNY 2.78 | 0.00% | CNY 2.78 | CNY 2.82 | CNY 2.77 | 24.41M |
| 2026-09-02 | CNY 2.78 | -2.11% | CNY 2.83 | CNY 2.84 | CNY 2.75 | 43.01M |
| 2026-09-01 | CNY 2.84 | +1.07% | CNY 2.82 | CNY 2.86 | CNY 2.81 | 35.35M |
| 2026-08-31 | CNY 2.81 | -3.10% | CNY 2.90 | CNY 2.91 | CNY 2.81 | 50.16M |
| 2026-08-28 | CNY 2.90 | +1.40% | CNY 2.86 | CNY 2.92 | CNY 2.84 | 57.41M |
| 2026-08-27 | CNY 2.86 | -1.38% | CNY 2.89 | CNY 2.90 | CNY 2.79 | 68.84M |
| 2026-08-26 | CNY 2.90 | +2.47% | CNY 2.83 | CNY 2.92 | CNY 2.82 | 50.31M |
| 2026-08-25 | CNY 2.83 | +3.28% | CNY 2.73 | CNY 2.84 | CNY 2.73 | 51.26M |
| 2026-08-24 | CNY 2.74 | +0.37% | CNY 2.72 | CNY 2.77 | CNY 2.71 | 29.32M |
| 2026-08-21 | CNY 2.73 | +0.37% | CNY 2.71 | CNY 2.73 | CNY 2.68 | 32.14M |
| 2026-08-20 | CNY 2.72 | +1.12% | CNY 2.68 | CNY 2.74 | CNY 2.68 | 44.71M |
| 2026-08-19 | CNY 2.69 | -0.74% | CNY 2.72 | CNY 2.72 | CNY 2.66 | 28.30M |
| 2026-08-18 | CNY 2.71 | +0.37% | CNY 2.69 | CNY 2.72 | CNY 2.68 | 37.25M |
| 2026-08-17 | CNY 2.70 | -0.37% | CNY 2.71 | CNY 2.72 | CNY 2.67 | 25.63M |
| 2026-08-14 | CNY 2.71 | -0.37% | CNY 2.73 | CNY 2.74 | CNY 2.69 | 27.46M |
| 2026-08-13 | CNY 2.72 | -1.81% | CNY 2.77 | CNY 2.78 | CNY 2.71 | 38.24M |
| 2026-08-12 | CNY 2.77 | +0.73% | CNY 2.75 | CNY 2.80 | CNY 2.73 | 34.29M |
| 2026-08-11 | CNY 2.75 | -1.79% | CNY 2.81 | CNY 2.81 | CNY 2.74 | 32.67M |
| 2026-08-10 | CNY 2.80 | +0.72% | CNY 2.79 | CNY 2.82 | CNY 2.77 | 34.91M |
| 2026-08-07 | CNY 2.78 | -1.42% | CNY 2.82 | CNY 2.82 | CNY 2.75 | 45.86M |
| 2026-08-06 | CNY 2.82 | -1.40% | CNY 2.85 | CNY 2.88 | CNY 2.79 | 45.40M |
| 2026-08-05 | CNY 2.86 | -1.04% | CNY 2.90 | CNY 2.90 | CNY 2.84 | 30.85M |
| 2026-08-04 | CNY 2.89 | -2.69% | CNY 2.96 | CNY 2.98 | CNY 2.88 | 46.15M |
| 2026-08-03 | CNY 2.97 | 0.00% | CNY 2.97 | CNY 3.02 | CNY 2.95 | 40.45M |
| 2026-07-31 | CNY 2.97 | +0.34% | CNY 2.93 | CNY 2.99 | CNY 2.92 | 54.52M |
| 2026-07-30 | CNY 2.96 | +2.07% | CNY 2.89 | CNY 2.97 | CNY 2.88 | 54.35M |
| 2026-07-29 | CNY 2.90 | +4.32% | CNY 2.78 | CNY 2.92 | CNY 2.77 | 73.86M |
| 2026-07-28 | CNY 2.78 | 0.00% | CNY 2.77 | CNY 2.80 | CNY 2.74 | 30.50M |
| 2026-07-27 | CNY 2.78 | +1.09% | CNY 2.75 | CNY 2.80 | CNY 2.72 | 29.80M |
| 2026-07-24 | CNY 2.75 | -3.51% | CNY 2.84 | CNY 2.87 | CNY 2.75 | 35.14M |
| 2026-07-23 | CNY 2.85 | +2.15% | CNY 2.79 | CNY 2.85 | CNY 2.75 | 38.35M |
| 2026-07-22 | CNY 2.79 | -0.71% | CNY 2.81 | CNY 2.82 | CNY 2.75 | 57.90M |
| 2026-07-21 | CNY 2.81 | -1.40% | CNY 2.84 | CNY 2.90 | CNY 2.80 | 67.42M |
| 2026-07-20 | CNY 2.85 | +1.06% | CNY 2.83 | CNY 2.88 | CNY 2.80 | 53.50M |
| 2026-07-17 | CNY 2.82 | -0.70% | CNY 2.85 | CNY 2.90 | CNY 2.81 | 58.79M |
| 2026-07-16 | CNY 2.84 | +2.53% | CNY 2.77 | CNY 2.86 | CNY 2.75 | 59.03M |
| 2026-07-15 | CNY 2.77 | +2.97% | CNY 2.69 | CNY 2.80 | CNY 2.66 | 65.38M |
| 2026-07-14 | CNY 2.69 | +3.46% | CNY 2.60 | CNY 2.69 | CNY 2.59 | 52.96M |
| 2026-07-13 | CNY 2.60 | 0.00% | CNY 2.58 | CNY 2.63 | CNY 2.56 | 46.82M |
| 2026-07-10 | CNY 2.60 | +2.77% | CNY 2.53 | CNY 2.62 | CNY 2.48 | 51.03M |
| 2026-07-09 | CNY 2.53 | -1.17% | CNY 2.56 | CNY 2.57 | CNY 2.51 | 32.42M |
| 2026-07-08 | CNY 2.56 | -0.39% | CNY 2.58 | CNY 2.61 | CNY 2.54 | 29.89M |
| 2026-07-07 | CNY 2.57 | -1.15% | CNY 2.61 | CNY 2.62 | CNY 2.55 | 37.49M |
| 2026-07-06 | CNY 2.60 | +1.17% | CNY 2.57 | CNY 2.61 | CNY 2.56 | 37.19M |
| 2026-07-03 | CNY 2.57 | -0.39% | CNY 2.59 | CNY 2.63 | CNY 2.55 | 42.17M |
| 2026-07-02 | CNY 2.58 | +0.78% | CNY 2.56 | CNY 2.61 | CNY 2.54 | 48.64M |
| 2026-07-01 | CNY 2.56 | +3.23% | CNY 2.49 | CNY 2.59 | CNY 2.48 | 55.83M |
| 2026-06-30 | CNY 2.48 | -0.40% | CNY 2.50 | CNY 2.55 | CNY 2.44 | 37.14M |
| 2026-06-29 | CNY 2.49 | +0.40% | CNY 2.46 | CNY 2.55 | CNY 2.41 | 52.10M |
| 2026-06-26 | CNY 2.48 | -2.36% | CNY 2.54 | CNY 2.59 | CNY 2.47 | 33.58M |
| 2026-06-25 | CNY 2.54 | +1.20% | CNY 2.50 | CNY 2.55 | CNY 2.45 | 51.96M |
| 2026-06-24 | CNY 2.51 | -0.79% | CNY 2.56 | CNY 2.57 | CNY 2.48 | 43.29M |
| 2026-06-23 | CNY 2.53 | -1.17% | CNY 2.55 | CNY 2.63 | CNY 2.53 | 36.85M |
| 2026-06-22 | CNY 2.56 | -0.39% | CNY 2.57 | CNY 2.58 | CNY 2.49 | 33.13M |
| 2026-06-18 | CNY 2.57 | -0.77% | CNY 2.59 | CNY 2.62 | CNY 2.55 | 24.90M |
| 2026-06-17 | CNY 2.59 | -2.26% | CNY 2.65 | CNY 2.65 | CNY 2.58 | 28.04M |
| 2026-06-16 | CNY 2.65 | -0.75% | CNY 2.66 | CNY 2.68 | CNY 2.62 | 27.06M |
| 2026-06-15 | CNY 2.67 | +0.75% | CNY 2.68 | CNY 2.75 | CNY 2.66 | 41.46M |
| 2026-06-12 | CNY 2.65 | +2.32% | CNY 2.59 | CNY 2.68 | CNY 2.57 | 36.46M |
| 2026-06-11 | CNY 2.59 | 0.00% | CNY 2.57 | CNY 2.61 | CNY 2.55 | 26.63M |
| 2026-06-10 | CNY 2.59 | -1.15% | CNY 2.61 | CNY 2.62 | CNY 2.56 | 39.54M |
| 2026-06-09 | CNY 2.62 | 0.00% | CNY 2.61 | CNY 2.63 | CNY 2.57 | 19.97M |
| 2026-06-08 | CNY 2.62 | -1.87% | CNY 2.65 | CNY 2.66 | CNY 2.58 | 39.91M |
| 2026-06-05 | CNY 2.67 | -3.61% | CNY 2.67 | CNY 2.70 | CNY 2.64 | 32.73M |
| 2026-06-04 | CNY 2.77 | -1.42% | CNY 2.81 | CNY 2.81 | CNY 2.77 | 32.85M |
| 2026-06-03 | CNY 2.81 | 0.00% | CNY 2.81 | CNY 2.83 | CNY 2.77 | 39.84M |
| 2026-06-02 | CNY 2.81 | -2.43% | CNY 2.89 | CNY 2.90 | CNY 2.80 | 55.39M |
| 2026-06-01 | CNY 2.88 | +2.49% | CNY 2.84 | CNY 2.89 | CNY 2.81 | 52.69M |
| 2026-05-29 | CNY 2.81 | +0.72% | CNY 2.80 | CNY 2.86 | CNY 2.79 | 46.60M |
| 2026-05-28 | CNY 2.79 | -0.71% | CNY 2.82 | CNY 2.84 | CNY 2.77 | 33.63M |
| 2026-05-27 | CNY 2.81 | -2.09% | CNY 2.86 | CNY 2.88 | CNY 2.79 | 36.96M |
| 2026-05-26 | CNY 2.87 | +0.70% | CNY 2.85 | CNY 2.87 | CNY 2.82 | 48.40M |