Xining Special Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	2.220	2.230	2.160	2.180	2.180	16,054,161
2026-07-20	2.220	2.260	2.190	2.220	2.220	11,377,542
2026-07-17	2.250	2.290	2.200	2.220	2.220	17,882,734
2026-07-16	2.240	2.270	2.190	2.250	2.250	15,749,243
2026-07-15	2.160	2.300	2.150	2.240	2.240	24,241,830
2026-07-14	2.120	2.180	2.110	2.170	2.170	13,965,901
2026-07-13	2.170	2.180	2.110	2.120	2.120	16,784,700
2026-07-10	2.110	2.220	2.060	2.180	2.180	28,825,165
2026-07-09	2.100	2.120	2.050	2.110	2.110	12,385,083
2026-07-08	2.110	2.130	2.080	2.110	2.110	11,605,200
2026-07-07	2.120	2.140	2.080	2.100	2.100	13,475,700
2026-07-06	2.160	2.190	2.130	2.130	2.130	13,806,391
2026-07-03	2.110	2.160	2.110	2.140	2.140	12,667,982
2026-07-02	2.120	2.170	2.110	2.110	2.110	17,978,647
2026-07-01	2.040	2.170	2.030	2.120	2.120	28,459,825
2026-06-30	2.060	2.080	2.020	2.040	2.040	10,673,600
2026-06-29	2.030	2.100	2.000	2.070	2.070	13,209,331
2026-06-26	2.110	2.120	2.040	2.050	2.050	14,435,400
2026-06-25	2.110	2.140	2.060	2.120	2.120	14,265,101
2026-06-24	2.200	2.210	2.100	2.130	2.130	19,733,501
2026-06-23	2.190	2.270	2.180	2.190	2.190	17,803,400
2026-06-22	2.240	2.250	2.110	2.220	2.220	27,316,240
2026-06-18	2.200	2.350	2.150	2.250	2.250	36,155,349
2026-06-17	2.300	2.300	2.190	2.200	2.200	18,217,300
2026-06-16	2.290	2.310	2.240	2.290	2.290	11,373,100
2026-06-15	2.290	2.390	2.270	2.280	2.280	17,125,403
2026-06-12	2.240	2.290	2.200	2.270	2.270	16,048,200
2026-06-11	2.220	2.230	2.170	2.220	2.220	8,987,600
2026-06-10	2.210	2.240	2.170	2.230	2.230	12,572,953
2026-06-09	2.290	2.290	2.190	2.230	2.230	20,990,452
2026-06-08	2.310	2.360	2.240	2.280	2.280	17,929,100
2026-06-05	2.280	2.380	2.280	2.340	2.340	19,988,000
2026-06-04	2.360	2.360	2.270	2.290	2.290	18,757,056
2026-06-03	2.400	2.410	2.340	2.360	2.360	16,021,400
2026-06-02	2.470	2.470	2.370	2.410	2.410	16,730,500
2026-06-01	2.340	2.480	2.330	2.440	2.440	28,295,800
2026-05-29	2.310	2.400	2.310	2.350	2.350	22,090,401
2026-05-28	2.290	2.350	2.280	2.320	2.320	14,809,300
2026-05-27	2.350	2.360	2.270	2.290	2.290	14,660,700
2026-05-26	2.380	2.390	2.330	2.350	2.350	15,500,900
2026-05-25	2.320	2.400	2.320	2.390	2.390	17,965,753
2026-05-22	2.310	2.340	2.290	2.320	2.320	9,503,500
2026-05-21	2.360	2.390	2.290	2.310	2.310	13,879,844
2026-05-20	2.410	2.420	2.350	2.360	2.360	14,296,500
2026-05-19	2.400	2.440	2.380	2.430	2.430	11,982,600
2026-05-18	2.420	2.420	2.370	2.410	2.410	20,299,900
2026-05-15	2.460	2.470	2.410	2.430	2.430	16,367,200
2026-05-14	2.530	2.540	2.460	2.460	2.460	20,405,516
2026-05-13	2.570	2.580	2.510	2.530	2.530	24,524,001
2026-05-12	2.640	2.650	2.560	2.570	2.570	21,461,674
2026-05-11	2.640	2.660	2.610	2.640	2.640	16,333,000
2026-05-08	2.590	2.650	2.580	2.640	2.640	19,573,900
2026-05-07	2.620	2.630	2.580	2.590	2.590	12,761,059
2026-05-06	2.610	2.620	2.590	2.620	2.620	14,460,173
2026-04-30	2.580	2.640	2.580	2.610	2.610	18,622,061
2026-04-29	2.540	2.610	2.540	2.590	2.590	15,989,100
2026-04-28	2.570	2.580	2.540	2.550	2.550	8,490,500
2026-04-27	2.600	2.600	2.530	2.560	2.560	12,272,400
2026-04-24	2.590	2.610	2.570	2.600	2.600	9,470,178
2026-04-23	2.630	2.630	2.580	2.600	2.600	15,329,600

← NewerPage 2 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.