Xining Special Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	2.640	2.640	2.600	2.610	2.610	11,520,400
2026-04-21	2.600	2.660	2.590	2.650	2.650	17,256,844
2026-04-20	2.570	2.630	2.560	2.610	2.610	14,895,000
2026-04-17	2.560	2.580	2.550	2.570	2.570	8,214,300
2026-04-16	2.540	2.580	2.540	2.570	2.570	8,996,600
2026-04-15	2.580	2.600	2.550	2.550	2.550	8,841,201
2026-04-14	2.600	2.600	2.540	2.590	2.590	11,576,000
2026-04-13	2.590	2.590	2.550	2.590	2.590	9,012,100
2026-04-10	2.600	2.620	2.580	2.580	2.580	10,045,700
2026-04-09	2.620	2.620	2.570	2.590	2.590	11,969,103
2026-04-08	2.580	2.640	2.580	2.630	2.630	15,282,900
2026-04-07	2.550	2.570	2.520	2.560	2.560	9,937,100
2026-04-03	2.590	2.620	2.540	2.540	2.540	11,985,001
2026-04-02	2.650	2.650	2.590	2.600	2.600	12,292,271
2026-04-01	2.680	2.690	2.620	2.660	2.660	13,120,300
2026-03-31	2.660	2.700	2.640	2.650	2.650	16,552,000
2026-03-30	2.590	2.680	2.580	2.670	2.670	19,973,624
2026-03-27	2.560	2.630	2.540	2.620	2.620	12,722,523
2026-03-26	2.630	2.640	2.560	2.590	2.590	15,477,201
2026-03-25	2.570	2.620	2.540	2.620	2.620	17,615,403
2026-03-24	2.500	2.560	2.460	2.560	2.560	22,335,101
2026-03-23	2.590	2.590	2.450	2.460	2.460	34,236,002
2026-03-20	2.720	2.740	2.620	2.630	2.630	28,750,793
2026-03-19	2.800	2.800	2.720	2.720	2.720	34,020,300
2026-03-18	2.820	2.840	2.770	2.820	2.820	40,723,800
2026-03-17	2.820	2.980	2.800	2.850	2.850	67,682,975
2026-03-16	2.920	2.940	2.780	2.810	2.810	58,209,047
2026-03-13	2.860	2.980	2.860	2.930	2.930	46,165,382
2026-03-12	2.830	2.880	2.810	2.880	2.880	28,238,699
2026-03-11	2.890	2.890	2.820	2.840	2.840	31,191,800
2026-03-10	2.920	2.940	2.860	2.870	2.870	29,471,200
2026-03-09	2.910	2.930	2.860	2.930	2.930	23,699,300
2026-03-06	2.890	2.960	2.860	2.940	2.940	24,464,615
2026-03-05	2.880	2.930	2.860	2.890	2.890	19,657,137
2026-03-04	2.880	2.940	2.850	2.870	2.870	25,998,301
2026-03-03	3.000	3.020	2.890	2.900	2.900	37,127,816
2026-03-02	3.020	3.040	2.960	3.010	3.010	37,583,700
2026-02-27	2.970	3.050	2.950	3.030	3.030	42,148,611
2026-02-26	2.980	3.020	2.940	2.980	2.980	38,997,510
2026-02-25	2.820	3.040	2.810	2.980	2.980	82,211,458
2026-02-24	2.760	2.830	2.760	2.830	2.830	23,252,931
2026-02-13	2.840	2.840	2.750	2.760	2.760	34,501,703
2026-02-12	2.870	2.890	2.820	2.850	2.850	19,015,417
2026-02-11	2.860	2.900	2.840	2.880	2.880	14,338,700
2026-02-10	2.880	2.900	2.850	2.870	2.870	16,525,600
2026-02-09	2.830	2.900	2.820	2.880	2.880	26,949,800
2026-02-06	2.840	2.840	2.800	2.810	2.810	16,879,225
2026-02-05	2.880	2.890	2.830	2.840	2.840	18,366,401
2026-02-04	2.810	2.890	2.790	2.890	2.890	31,375,447
2026-02-03	2.770	2.810	2.760	2.810	2.810	23,927,254
2026-02-02	2.930	2.940	2.750	2.760	2.760	46,563,600
2026-01-30	3.000	3.000	2.870	2.900	2.900	41,200,989
2026-01-29	2.980	3.030	2.960	2.990	2.990	36,658,890
2026-01-28	2.940	3.000	2.890	2.980	2.980	29,538,541
2026-01-27	3.010	3.030	2.920	2.940	2.940	29,471,300
2026-01-26	3.050	3.060	2.970	3.010	3.010	39,141,610
2026-01-23	2.980	3.060	2.950	3.050	3.050	45,389,313
2026-01-22	2.920	2.980	2.890	2.980	2.980	43,200,725
2026-01-21	2.870	2.910	2.840	2.910	2.910	25,775,000
2026-01-20	2.880	2.920	2.840	2.880	2.880	28,365,400

← NewerPage 3 of 21 · 1,217 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.