Shanghai - Delayed Quote
CNY
Nanjing Iron & Steel Co., Ltd. (600282.SS)
4.3200
+0.0100
(+0.23%)
At close: November 6 at 3:00:02 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
4.2600
4.3300
4.2300
4.3200
4.3200
36,946,320
Nov 5, 2026
4.4000
4.4400
4.2800
4.3100
4.3100
55,747,135
Nov 4, 2026
4.4300
4.5200
4.4100
4.4100
4.4100
56,421,370
Nov 3, 2026
4.3000
4.4500
4.2800
4.4200
4.4200
39,884,460
Nov 2, 2026
4.3000
4.3600
4.2600
4.3000
4.3000
36,719,600
Oct 30, 2026
4.2400
4.3300
4.2000
4.3100
4.3100
38,220,850
Oct 29, 2026
4.2400
4.2700
4.2000
4.2500
4.2500
23,861,530
Oct 28, 2026
4.2300
4.3000
4.2300
4.2400
4.2400
31,121,700
Oct 27, 2026
4.1900
4.2700
4.1800
4.2400
4.2400
41,854,900
Oct 26, 2026
4.1900
4.2300
4.1400
4.1900
4.1900
47,006,700
Oct 23, 2026
4.5000
4.5100
4.1000
4.2100
4.2100
128,654,715
Oct 22, 2026
4.6200
4.6300
4.5400
4.5500
4.5500
23,443,700
Oct 21, 2026
4.6600
4.6700
4.6100
4.6300
4.6300
21,818,781
Oct 20, 2026
4.7300
4.7400
4.6100
4.6700
4.6700
32,649,300
Oct 19, 2026
4.6900
4.7900
4.6900
4.7200
4.7200
37,982,200
Oct 16, 2026
4.6300
4.7400
4.6200
4.7300
4.7300
44,521,710
Oct 15, 2026
4.7200
4.7400
4.6200
4.6300
4.6300
40,059,600
Oct 14, 2026
4.5900
4.7700
4.5800
4.7400
4.7400
73,980,245
Oct 13, 2026
4.6600
4.7000
4.5800
4.5900
4.5900
33,931,480
Oct 12, 2026
4.6100
4.6800
4.6100
4.6300
4.6300
37,749,800
Oct 9, 2026
4.6100
4.6900
4.5800
4.6100
4.6100
51,855,400
Oct 8, 2026
4.5200
4.6100
4.4900
4.6100
4.6100
43,368,888
Sep 30, 2026
4.4300
4.5800
4.4200
4.5400
4.5400
43,385,500
Sep 29, 2026
4.4100
4.4500
4.3600
4.4300
4.4300
30,649,900
Sep 28, 2026
4.4000
4.4400
4.3300
4.4300
4.4300
35,969,434
Sep 24, 2026
4.3900
4.4400
4.3600
4.4000
4.4000
26,935,835
Sep 23, 2026
4.3800
4.4600
4.3500
4.3900
4.3900
35,401,640
Sep 22, 2026
4.4400
4.4600
4.3800
4.3800
4.3800
45,419,370
Sep 21, 2026
4.5100
4.5200
4.3900
4.4300
4.4300
56,011,908
Sep 18, 2026
4.5300
4.5700
4.4900
4.5000
4.5000
36,244,663
Sep 17, 2026
4.6000
4.6400
4.4900
4.5200
4.5200
45,117,085
Sep 16, 2026
0.1072
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 16, 2026
4.7100
4.7400
4.5800
4.6300
4.6300
37,969,005
Sep 15, 2026
4.7900
4.8300
4.7500
4.8100
4.7028
23,988,280
Sep 14, 2026
4.7500
4.8100
4.7100
4.7900
4.6832
25,659,704
Sep 11, 2026
4.8000
4.8100
4.7000
4.7500
4.6441
29,158,235
Sep 10, 2026
4.8200
4.8500
4.7900
4.8000
4.6930
32,408,705
Sep 9, 2026
4.7700
4.8400
4.7300
4.8300
4.7224
33,744,340
Sep 8, 2026
4.6600
4.8200
4.6500
4.7800
4.6735
42,825,791
Sep 7, 2026
4.7400
4.7500
4.6600
4.6600
4.5561
39,127,520
Sep 4, 2026
4.7600
4.7900
4.7200
4.7400
4.6344
24,295,460
Sep 3, 2026
4.7300
4.8200
4.7300
4.7500
4.6441
33,703,900
Sep 2, 2026
4.7200
4.7600
4.6700
4.7400
4.6344
32,410,665
Sep 1, 2026
4.6900
4.7900
4.6900
4.7300
4.6246
42,279,320
Aug 31, 2026
4.7500
4.7700
4.6800
4.7000
4.5953
34,274,820
Aug 28, 2026
4.7200
4.7800
4.7000
4.7500
4.6441
29,230,560
Aug 27, 2026
4.7700
4.8100
4.6800
4.7400
4.6344
35,378,540
Aug 26, 2026
4.7300
4.8300
4.7100
4.7900
4.6832
38,045,336
Aug 25, 2026
4.7700
4.8100
4.6900
4.7400
4.6344
31,979,400
Aug 24, 2026
4.6200
4.8000
4.6100
4.7800
4.6735
65,328,200
Aug 21, 2026
4.7300
4.7500
4.6000
4.6100
4.5073
37,392,892
Aug 20, 2026
4.7600
4.8400
4.7500
4.7700
4.6637
37,171,440
Aug 19, 2026
4.7100
4.7900
4.6500
4.7800
4.6735
47,266,936
Aug 18, 2026
4.5900
4.7300
4.5800
4.7200
4.6148
54,705,448
Aug 17, 2026
4.5900
4.6100
4.5200
4.5900
4.4877
44,156,092
Aug 14, 2026
4.6100
4.6200
4.5700
4.5900
4.4877
19,521,540
Aug 13, 2026
4.6700
4.6800
4.5800
4.6200
4.5170
34,739,024
Aug 12, 2026
4.6800
4.6900
4.6300
4.6700
4.5659
28,554,922
Aug 11, 2026
4.7200
4.7700
4.6700
4.6800
4.5757
41,122,820
Aug 10, 2026
4.8100
4.8400
4.7100
4.7300
4.6246
49,452,320
Aug 7, 2026
4.9500
4.9800
4.8100
4.8200
4.7126
48,395,760
Aug 6, 2026
4.9000
5.0300
4.8600
4.9600
4.8495
59,353,920
Aug 5, 2026
4.8500
4.8900
4.8200
4.8800
4.7712
37,314,625
Aug 4, 2026
5.0000
5.0200
4.8400
4.8600
4.7517
38,078,870
Aug 3, 2026
5.0300
5.1200
4.9900
5.0000
4.8886
42,497,253
Jul 31, 2026
5.1100
5.1500
5.0200
5.0300
4.9179
40,363,100
Jul 30, 2026
5.0300
5.1600
5.0300
5.1400
5.0254
34,697,300
Jul 29, 2026
4.9800
5.0800
4.9500
5.0600
4.9472
33,679,770
Jul 28, 2026
4.9300
4.9700
4.8400
4.9600
4.8495
37,644,400
Jul 27, 2026
4.8400
4.9700
4.8000
4.9500
4.8397
40,356,690
Jul 24, 2026
4.9000
5.0300
4.8300
4.8600
4.7517
36,319,607
Jul 23, 2026
4.7100
4.9600
4.6900
4.9000
4.7908
60,654,024
Jul 22, 2026
4.7100
4.7600
4.6400
4.7100
4.6050
39,809,560
Jul 21, 2026
4.7200
4.8600
4.6900
4.7000
4.5953
49,378,640
Jul 20, 2026
4.7100
4.8100
4.6500
4.7300
4.6246
59,075,915
Jul 17, 2026
4.6200
4.7500
4.6200
4.7400
4.6344
49,206,860
Jul 16, 2026
4.7500
4.8200
4.6100
4.6400
4.5366
38,512,700
Jul 15, 2026
4.7200
4.8100
4.6800
4.7600
4.6539
30,079,800
Jul 14, 2026
4.6500
4.7400
4.6200
4.7000
4.5953
33,903,600
Jul 13, 2026
4.6200
4.6800
4.5900
4.6400
4.5366
27,832,012
Jul 10, 2026
4.5300
4.6800
4.4800
4.6400
4.5366
35,460,003
Jul 9, 2026
4.7100
4.7100
4.5100
4.5500
4.4486
46,579,951
Jul 8, 2026
4.7200
4.7700
4.6800
4.7100
4.6050
32,336,360
Jul 7, 2026
4.8500
4.8800
4.7200
4.7400
4.6344
24,603,500
Jul 6, 2026
4.7200
4.8400
4.6900
4.8400
4.7321
31,178,206
Jul 3, 2026
4.7000
4.7800
4.6700
4.7000
4.5953
22,487,057
Jul 2, 2026
4.6800
4.7700
4.6300
4.6900
4.5855
24,806,646
Jul 1, 2026
4.5900
4.7400
4.5400
4.6800
4.5757
40,164,589
Jun 30, 2026
4.6300
4.7000
4.5100
4.5900
4.4877
38,205,320
Jun 29, 2026
4.6200
4.7400
4.5300
4.6700
4.5659
41,003,961
Jun 26, 2026
4.7200
4.7300
4.6100
4.6300
4.5268
27,493,941
Jun 25, 2026
4.8100
4.8200
4.6600
4.7200
4.6148
40,564,994
Jun 24, 2026
4.7900
4.8300
4.7100
4.8000
4.6930
32,914,228
Jun 23, 2026
4.6800
4.9800
4.6500
4.7700
4.6637
54,111,760
Jun 22, 2026
4.6700
4.7000
4.5700
4.7000
4.5953
35,210,587
Jun 18, 2026
4.7600
4.8200
4.6500
4.7000
4.5953
40,723,500
Jun 17, 2026
4.8800
4.8900
4.7400
4.7700
4.6637
33,151,975
Jun 16, 2026
4.8800
4.9100
4.7500
4.8500
4.7419
48,914,001
Jun 15, 2026
5.1400
5.1700
4.8700
4.9400
4.8299
60,786,641
Jun 12, 2026
4.7000
4.8600
4.6400
4.8400
4.7321
39,454,240
Jun 11, 2026
4.7600
4.8700
4.6300
4.7000
4.5953
31,400,900
Jun 10, 2026
4.7800
4.8400
4.7100
4.7900
4.6832
25,660,680
Jun 9, 2026
4.8800
4.9000
4.7500
4.7800
4.6735
37,633,600
Jun 8, 2026
4.9200
4.9500
4.8000
4.8600
4.7517
36,707,629
Jun 5, 2026
5.0400
5.1100
4.9400
4.9600
4.8495
30,843,515
Jun 4, 2026
5.0600
5.1200
4.9800
5.0700
4.9570
24,539,948
Jun 3, 2026
5.1600
5.1600
5.0400
5.0700
4.9570
32,989,088
Jun 2, 2026
5.0100
5.2200
5.0000
5.1600
5.0450
60,575,580
Jun 1, 2026
4.8900
5.0400
4.8300
5.0000
4.8886
42,445,942
May 29, 2026
4.7900
4.9500
4.7700
4.9200
4.8103
42,965,379
May 28, 2026
4.8400
4.9200
4.7200
4.7800
4.6735
36,524,509
May 27, 2026
5.0300
5.0900
4.8400
4.8700
4.7615
37,455,602
May 26, 2026
4.7300
5.0600
4.7000
5.0300
4.9179
58,409,824
May 25, 2026
4.7400
4.8000
4.7000
4.7200
4.6148
33,605,514
May 22, 2026
4.7800
4.8100
4.7200
4.7500
4.6441
30,028,616
May 21, 2026
4.8400
4.9500
4.7700
4.7700
4.6637
28,208,640
May 20, 2026
4.9400
4.9500
4.8100
4.8400
4.7321
27,773,055
May 19, 2026
4.9600
5.0000
4.9000
4.9400
4.8299
21,338,916
May 18, 2026
5.0300
5.0300
4.9100
4.9500
4.8397
33,966,579
May 15, 2026
5.0900
5.1400
5.0300
5.0400
4.9277
31,576,652
May 14, 2026
5.2100
5.2300
5.1100
5.1100
4.9961
29,888,876
May 13, 2026
5.2800
5.3200
5.2000
5.2100
5.0939
34,531,096
May 12, 2026
5.2800
5.3400
5.2000
5.2700
5.1525
40,872,435
May 11, 2026
0.1372
Dividend
Dividends on any given ex-date include regular and any special dividends
May 11, 2026
5.3500
5.3600
5.2000
5.2400
5.1232
50,103,036
May 8, 2026
5.3500
5.5200
5.2600
5.4900
5.2335
57,816,855
May 7, 2026
5.3700
5.4800
5.2700
5.3500
5.1000
52,322,033
May 6, 2026
5.4000
5.4600
5.2000
5.3700
5.1191
73,920,900
Apr 30, 2026
5.4100
5.4500
5.3500
5.3900
5.1382
27,879,200
Apr 29, 2026
5.3700
5.5400
5.3600
5.4200
5.1668
46,279,099
Apr 28, 2026
5.2100
5.3900
5.1800
5.3600
5.1096
58,456,286
Apr 27, 2026
5.2300
5.2500
5.1500
5.2200
4.9761
51,461,557
Apr 24, 2026
5.2600
5.3200
5.2000
5.2500
5.0047
33,539,060
Apr 23, 2026
5.6300
5.6300
5.2500
5.3000
5.0524
87,908,254
Apr 22, 2026
5.6500
5.7300
5.6000
5.6700
5.4051
24,009,080
Apr 21, 2026
5.6400
5.7100
5.6200
5.6800
5.4146
22,153,954
Apr 20, 2026
5.7000
5.7700
5.6300
5.6300
5.3670
26,264,302
Apr 17, 2026
5.6600
5.7700
5.6600
5.7300
5.4623
23,974,364
Apr 16, 2026
5.6200
5.7300
5.6100
5.7000
5.4337
27,414,460
Apr 15, 2026
5.6900
5.7000
5.5600
5.6500
5.3860
29,284,402
Apr 14, 2026
5.7600
5.7900
5.6300
5.6700
5.4051
35,635,720
Apr 13, 2026
5.7500
5.7700
5.6900
5.7400
5.4718
29,949,040
Apr 10, 2026
5.6700
5.8200
5.6300
5.7700
5.5004
43,006,520
Apr 9, 2026
5.6100
5.7400
5.5800
5.6600
5.3956
31,543,901
Apr 8, 2026
5.4900
5.6500
5.4900
5.6500
5.3860
49,468,218
Apr 7, 2026
5.4400
5.4700
5.3300
5.4200
5.1668
30,402,603
Apr 3, 2026
5.5200
5.5500
5.4400
5.4500
5.1954
27,593,148
Apr 2, 2026
5.5200
5.5800
5.4600
5.5000
5.2430
35,507,300
Apr 1, 2026
5.5300
5.6600
5.4900
5.5200
5.2621
49,006,938
Mar 31, 2026
5.4600
5.5500
5.4400
5.5000
5.2430
41,559,072
Mar 30, 2026
5.3600
5.4800
5.3100
5.4700
5.2144
48,330,380
Mar 27, 2026
5.2100
5.3800
5.1800
5.3500
5.1000
41,083,046
Mar 26, 2026
5.2300
5.3500
5.1900
5.2500
5.0047
35,948,587
Mar 25, 2026
5.2200
5.3000
5.1800
5.2300
4.9857
41,801,940
Mar 24, 2026
5.1200
5.2000
5.0400
5.2000
4.9571
40,530,101
Mar 23, 2026
5.2300
5.3100
4.9900
5.0500
4.8141
80,837,618
Mar 20, 2026
5.4700
5.5000
5.3100
5.3300
5.0810
54,731,516
Mar 19, 2026
5.7500
5.7600
5.4300
5.4600
5.2049
66,223,466
Mar 18, 2026
5.6000
5.8000
5.5800
5.7800
5.5100
75,881,156
Mar 17, 2026
5.5100
5.6800
5.4500
5.5900
5.3288
95,809,340
Mar 16, 2026
5.9000
5.9400
5.3900
5.4900
5.2335
112,987,247
Mar 13, 2026
5.9100
6.0300
5.8600
5.9100
5.6339
46,016,598
Mar 12, 2026
5.8800
5.9700
5.7800
5.8900
5.6148
39,874,460
Mar 11, 2026
5.6900
5.9000
5.6500
5.8800
5.6053
43,620,867
Mar 10, 2026
5.7100
5.7500
5.6400
5.6900
5.4242
32,107,939
Mar 9, 2026
5.7600
5.7800
5.6000
5.7100
5.4432
51,595,214
Mar 6, 2026
5.7600
5.8500
5.7200
5.8000
5.5290
30,358,293
Mar 5, 2026
5.8500
5.8600
5.7200
5.8000
5.5290
34,274,927
Mar 4, 2026
5.8300
5.8600
5.7500
5.7800
5.5100
39,784,725
Mar 3, 2026
5.9300
6.0500
5.7900
5.8300
5.5576
54,876,980
Mar 2, 2026
5.8700
6.0000
5.7700
5.9800
5.7006
62,225,760
Feb 27, 2026
5.7700
5.9800
5.7600
5.9100
5.6339
48,556,906
Feb 26, 2026
5.7100
5.8300
5.7000
5.8000
5.5290
45,996,686
Feb 25, 2026
5.5400
5.8500
5.5400
5.7100
5.4432
65,553,534
Feb 24, 2026
5.4800
5.5900
5.4500
5.5500
5.2907
38,760,000
Feb 13, 2026
5.6300
5.6300
5.4000
5.4100
5.1572
54,532,610
Feb 12, 2026
5.6600
5.6800
5.5500
5.5900
5.3288
37,191,700
Feb 11, 2026
5.5100
5.7400
5.4900
5.6600
5.3956
45,067,136
Feb 10, 2026
5.5400
5.5500
5.4300
5.5300
5.2716
37,048,963
Feb 9, 2026
5.5300
5.6100
5.4900
5.5300
5.2716
45,791,280
Feb 6, 2026
5.4800
5.5600
5.4200
5.4600
5.2049
35,353,041
Feb 5, 2026
5.6300
5.6400
5.4800
5.5300
5.2716
40,726,869
Feb 4, 2026
5.5600
5.6500
5.4800
5.6300
5.3670
60,499,900
Feb 3, 2026
5.4500
5.5900
5.4300
5.5600
5.3002
55,982,696
Feb 2, 2026
5.7500
5.8000
5.3600
5.3700
5.1191
77,868,090
Jan 30, 2026
5.8700
5.9400
5.6800
5.8300
5.5576
56,048,980
Jan 29, 2026
5.8500
6.0200
5.8200
5.9200
5.6434
89,060,665
Jan 28, 2026
5.7600
5.8700
5.6400
5.8200
5.5481
54,242,172
Jan 27, 2026
5.7700
5.8100
5.7000
5.7800
5.5100
51,372,338
Jan 26, 2026
5.7800
5.8400
5.6800
5.7900
5.5195
66,876,060
Jan 23, 2026
5.6700
5.8500
5.6400
5.8100
5.5386
67,476,402
Jan 22, 2026
5.5800
5.7400
5.5600
5.6300
5.3670
48,204,938
Jan 21, 2026
5.5000
5.6200
5.5000
5.5900
5.3288
43,409,677
Jan 20, 2026
5.5200
5.6900
5.4200
5.5600
5.3002
67,107,143
Jan 19, 2026
5.2300
5.5400
5.2300
5.4600
5.2049
70,094,359
Jan 16, 2026
5.3700
5.4200
5.2400
5.2600
5.0142
55,820,913
Jan 15, 2026
5.4300
5.4600
5.2900
5.3100
5.0619
69,297,118
Jan 14, 2026
5.5100
5.7100
5.4300
5.4800
5.2240
99,607,103
Jan 13, 2026
5.9800
5.9900
5.4000
5.4100
5.1572
131,046,247
Jan 12, 2026
5.5800
5.8500
5.5700
5.8400
5.5672
123,201,723
Jan 9, 2026
5.6800
5.9300
5.4700
5.5200
5.2621
95,534,102
Jan 8, 2026
5.3300
5.4900
5.2500
5.4500
5.1954
56,499,692
Jan 7, 2026
5.3200
5.3600
5.2500
5.3000
5.0524
34,047,917
Jan 6, 2026
5.2000
5.3400
5.1500
5.3000
5.0524
46,440,924
Jan 5, 2026
5.3200
5.3600
5.1000
5.2200
4.9761
64,647,286
Dec 31, 2025
5.3400
5.3600
5.2200
5.2600
5.0142
34,670,156
Dec 30, 2025
5.3400
5.4900
5.3000
5.3800
5.1286
54,408,838
Dec 29, 2025
5.4100
5.5400
5.2800
5.3900
5.1382
94,710,017
Dec 26, 2025
5.1500
5.3000
5.1400
5.1800
4.9380
38,653,480
Dec 25, 2025
5.1200
5.1600
5.0600
5.1300
4.8903
25,388,224
Dec 24, 2025
5.0300
5.1200
4.9800
5.1100
4.8713
32,336,156
Dec 23, 2025
5.0200
5.0800
4.9700
5.0400
4.8045
32,567,626
Dec 22, 2025
5.1600
5.2100
5.0000
5.0000
4.7664
37,379,138
Dec 19, 2025
5.0800
5.2000
5.0400
5.1400
4.8999
37,972,642
Dec 18, 2025
5.0800
5.1200
5.0300
5.0900
4.8522
28,042,902
Dec 17, 2025
5.0400
5.1200
5.0000
5.1000
4.8617
48,331,917
Dec 16, 2025
4.9600
5.1100
4.9000
5.0900
4.8522
76,760,011
Dec 15, 2025
4.8300
5.0400
4.7200
4.9900
4.7569
108,361,700
Dec 12, 2025
4.7800
4.8200
4.6800
4.8100
4.5853
145,635,676
Dec 11, 2025
4.8300
4.8600
4.7200
4.7300
4.5090
86,021,612
Dec 10, 2025
4.9800
4.9800
4.8100
4.8300
4.6043
66,664,912
Dec 9, 2025
5.2000
5.2300
4.9500
4.9700
4.7378
52,991,007
Dec 8, 2025
5.2400
5.2700
5.1200
5.2100
4.9666
43,262,829
Dec 5, 2025
5.2900
5.3300
5.2400
5.2600
5.0142
30,343,194
Dec 4, 2025
5.3200
5.3800
5.2800
5.3100
5.0619
26,672,741
Dec 3, 2025
5.3900
5.4800
5.2600
5.3200
5.0714
39,063,868
Dec 2, 2025
5.4400
5.4900
5.3700
5.3900
5.1382
30,724,422
Dec 1, 2025
5.5400
5.5600
5.3800
5.4500
5.1954
35,990,334
Nov 28, 2025
5.4100
5.5300
5.3600
5.5100
5.2526
27,211,860
Nov 27, 2025
5.4900
5.5200
5.4100
5.4100
5.1572
20,602,080
Nov 26, 2025
5.4800
5.5400
5.4300
5.4900
5.2335
30,364,370
Nov 25, 2025
5.6800
5.6800
5.4100
5.4400
5.1858
43,871,203
Nov 24, 2025
5.5100
5.6800
5.5000
5.6000
5.3384
40,192,142
Nov 21, 2025
5.5300
5.6000
5.4700
5.5100
5.2526
33,240,063
Nov 20, 2025
5.5900
5.6000
5.5100
5.5300
5.2716
22,268,700
Nov 19, 2025
5.5300
5.6200
5.5000
5.5800
5.3193
28,912,908
Nov 18, 2025
5.6900
5.7100
5.4800
5.5200
5.2621
26,760,297
Nov 17, 2025
5.5900
5.7900
5.5600
5.6600
5.3956
33,555,314
Nov 14, 2025
5.6400
5.7200
5.5900
5.5900
5.3288
21,418,640
Nov 13, 2025
5.5500
5.6500
5.5100
5.6400
5.3765
29,802,338
Nov 12, 2025
5.4700
5.6700
5.4700
5.5600
5.3002
33,768,202
Nov 11, 2025
5.4700
5.5200
5.4500
5.4900
5.2335
22,729,308
Nov 10, 2025
5.5900
5.5900
5.4300
5.4800
5.2240
32,564,724
Nov 7, 2025
5.6100
5.6400
5.5100
5.5700
5.3098
33,882,569
Nov 6, 2025
5.4500
5.6300
5.4300
5.6200
5.3574
53,494,520
