Xining Special Steel Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	2.050	2.090	2.050	2.060	2.060	10,134,500
2026-10-20	2.080	2.090	2.040	2.050	2.050	10,866,400
2026-10-19	2.080	2.110	2.050	2.080	2.080	11,893,700
2026-10-16	2.090	2.130	2.070	2.100	2.100	14,510,447
2026-10-15	2.120	2.120	2.050	2.070	2.070	16,376,846
2026-10-14	2.150	2.180	2.130	2.130	2.130	10,021,800
2026-10-13	2.140	2.170	2.110	2.160	2.160	10,253,052
2026-10-12	2.180	2.200	2.130	2.140	2.140	12,692,800
2026-10-09	2.150	2.190	2.140	2.180	2.180	12,299,525
2026-10-08	2.160	2.200	2.140	2.160	2.160	11,695,800
2026-09-30	2.170	2.180	2.140	2.170	2.170	6,814,600
2026-09-29	2.130	2.180	2.120	2.160	2.160	10,949,245
2026-09-28	2.160	2.180	2.110	2.130	2.130	11,841,654
2026-09-24	2.160	2.190	2.130	2.170	2.170	15,839,725
2026-09-23	2.180	2.260	2.160	2.160	2.160	26,759,116
2026-09-22	2.220	2.220	2.180	2.190	2.190	15,191,615
2026-09-21	2.180	2.230	2.170	2.210	2.210	12,718,400
2026-09-18	2.190	2.220	2.180	2.190	2.190	10,489,915
2026-09-17	2.210	2.210	2.160	2.180	2.180	10,119,501
2026-09-16	2.190	2.220	2.170	2.210	2.210	10,456,015
2026-09-15	2.240	2.240	2.180	2.190	2.190	15,769,023
2026-09-14	2.270	2.270	2.210	2.240	2.240	14,408,052
2026-09-11	2.320	2.320	2.220	2.250	2.250	23,736,661
2026-09-10	2.340	2.350	2.300	2.320	2.320	12,043,700
2026-09-09	2.330	2.350	2.290	2.350	2.350	13,972,000
2026-09-08	2.270	2.340	2.270	2.330	2.330	20,448,264
2026-09-07	2.290	2.290	2.250	2.270	2.270	10,355,100
2026-09-04	2.300	2.330	2.280	2.290	2.290	14,769,500
2026-09-03	2.300	2.330	2.280	2.290	2.290	14,005,018
2026-09-02	2.330	2.350	2.270	2.300	2.300	15,425,300
2026-09-01	2.320	2.360	2.310	2.340	2.340	12,578,118
2026-08-31	2.340	2.370	2.310	2.320	2.320	15,043,900
2026-08-28	2.350	2.370	2.320	2.360	2.360	13,510,110
2026-08-27	2.330	2.360	2.320	2.350	2.350	18,614,800
2026-08-26	2.270	2.390	2.260	2.350	2.350	37,333,501
2026-08-25	2.240	2.280	2.230	2.270	2.270	11,469,300
2026-08-24	2.260	2.290	2.230	2.240	2.240	9,554,100
2026-08-21	2.250	2.270	2.210	2.260	2.260	11,443,202
2026-08-20	2.240	2.270	2.220	2.260	2.260	12,391,401
2026-08-19	2.290	2.290	2.210	2.220	2.220	15,411,802
2026-08-18	2.270	2.300	2.250	2.300	2.300	18,467,207
2026-08-17	2.240	2.280	2.220	2.270	2.270	11,535,800
2026-08-14	2.240	2.250	2.190	2.240	2.240	12,355,600
2026-08-13	2.290	2.300	2.240	2.240	2.240	14,333,300
2026-08-12	2.260	2.300	2.240	2.300	2.300	14,055,710
2026-08-11	2.300	2.310	2.250	2.260	2.260	13,669,400
2026-08-10	2.270	2.300	2.250	2.300	2.300	13,476,642
2026-08-07	2.290	2.320	2.230	2.270	2.270	18,395,951
2026-08-06	2.290	2.310	2.260	2.310	2.310	17,640,287
2026-08-05	2.290	2.300	2.250	2.290	2.290	13,406,280
2026-08-04	2.310	2.310	2.270	2.290	2.290	15,910,500
2026-08-03	2.280	2.310	2.270	2.300	2.300	13,416,000
2026-07-31	2.260	2.280	2.240	2.280	2.280	11,962,600
2026-07-30	2.230	2.330	2.220	2.280	2.280	18,805,057
2026-07-29	2.200	2.260	2.190	2.230	2.230	15,522,620
2026-07-28	2.170	2.210	2.160	2.200	2.200	8,961,900
2026-07-27	2.170	2.190	2.140	2.180	2.180	8,243,000
2026-07-24	2.220	2.240	2.150	2.150	2.150	10,964,000
2026-07-23	2.170	2.240	2.160	2.230	2.230	13,268,501
2026-07-22	2.170	2.200	2.150	2.180	2.180	8,908,401

Page 1 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.