Xining Special Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 2.880 | 2.920 | 2.840 | 2.880 | 2.880 | 28,365,400 |
| 2026-01-19 | 2.870 | 2.910 | 2.850 | 2.900 | 2.900 | 23,340,400 |
| 2026-01-16 | 2.910 | 2.930 | 2.870 | 2.870 | 2.870 | 31,476,609 |
| 2026-01-15 | 2.940 | 2.950 | 2.890 | 2.900 | 2.900 | 29,825,188 |
| 2026-01-14 | 2.950 | 3.030 | 2.930 | 2.960 | 2.960 | 43,423,400 |
| 2026-01-13 | 3.010 | 3.020 | 2.940 | 2.950 | 2.950 | 39,568,147 |
| 2026-01-12 | 2.940 | 3.030 | 2.940 | 3.010 | 3.010 | 48,738,237 |
| 2026-01-09 | 2.920 | 2.970 | 2.910 | 2.940 | 2.940 | 27,879,601 |
| 2026-01-08 | 2.900 | 2.950 | 2.890 | 2.930 | 2.930 | 29,241,800 |
| 2026-01-07 | 2.910 | 2.910 | 2.880 | 2.910 | 2.910 | 30,683,400 |
| 2026-01-06 | 2.830 | 2.890 | 2.820 | 2.890 | 2.890 | 29,672,515 |
| 2026-01-05 | 2.840 | 2.850 | 2.820 | 2.830 | 2.830 | 17,399,910 |
| 2025-12-31 | 2.840 | 2.850 | 2.800 | 2.840 | 2.840 | 16,400,410 |
| 2025-12-30 | 2.870 | 2.880 | 2.820 | 2.840 | 2.840 | 20,111,302 |
| 2025-12-29 | 2.860 | 2.890 | 2.850 | 2.880 | 2.880 | 21,815,208 |
| 2025-12-26 | 2.840 | 2.890 | 2.840 | 2.880 | 2.880 | 25,715,101 |
| 2025-12-25 | 2.800 | 2.910 | 2.780 | 2.860 | 2.860 | 32,029,387 |
| 2025-12-24 | 2.770 | 2.810 | 2.750 | 2.810 | 2.810 | 14,116,399 |
| 2025-12-23 | 2.830 | 2.830 | 2.760 | 2.770 | 2.770 | 22,073,646 |
| 2025-12-22 | 2.830 | 2.880 | 2.810 | 2.830 | 2.830 | 19,443,709 |
| 2025-12-19 | 2.760 | 2.850 | 2.750 | 2.830 | 2.830 | 34,574,287 |
| 2025-12-18 | 2.730 | 2.790 | 2.730 | 2.750 | 2.750 | 16,194,600 |
| 2025-12-17 | 2.750 | 2.760 | 2.710 | 2.750 | 2.750 | 19,693,700 |
| 2025-12-16 | 2.810 | 2.850 | 2.760 | 2.760 | 2.760 | 23,870,352 |
| 2025-12-15 | 2.760 | 2.900 | 2.740 | 2.830 | 2.830 | 44,641,800 |
| 2025-12-12 | 2.750 | 2.780 | 2.750 | 2.760 | 2.760 | 13,908,100 |
| 2025-12-11 | 2.820 | 2.820 | 2.750 | 2.760 | 2.760 | 15,374,615 |
| 2025-12-10 | 2.810 | 2.820 | 2.770 | 2.810 | 2.810 | 20,448,302 |
| 2025-12-09 | 2.900 | 2.900 | 2.810 | 2.810 | 2.810 | 30,031,500 |
| 2025-12-08 | 2.930 | 2.930 | 2.870 | 2.900 | 2.900 | 39,490,100 |
| 2025-12-05 | 2.820 | 3.050 | 2.800 | 2.930 | 2.930 | 62,374,101 |
| 2025-12-04 | 2.870 | 2.880 | 2.820 | 2.820 | 2.820 | 20,267,400 |
| 2025-12-03 | 2.920 | 2.920 | 2.870 | 2.870 | 2.870 | 18,754,900 |
| 2025-12-02 | 2.900 | 2.920 | 2.860 | 2.910 | 2.910 | 21,932,324 |
| 2025-12-01 | 2.920 | 2.930 | 2.890 | 2.900 | 2.900 | 20,984,610 |
| 2025-11-28 | 2.870 | 2.910 | 2.850 | 2.900 | 2.900 | 21,658,800 |
| 2025-11-27 | 2.930 | 2.980 | 2.880 | 2.880 | 2.880 | 38,181,600 |
| 2025-11-26 | 2.920 | 2.930 | 2.870 | 2.880 | 2.880 | 21,372,591 |
| 2025-11-25 | 2.920 | 2.940 | 2.900 | 2.910 | 2.910 | 19,198,900 |
| 2025-11-24 | 2.870 | 2.930 | 2.870 | 2.920 | 2.920 | 24,897,100 |
| 2025-11-21 | 2.950 | 2.980 | 2.870 | 2.870 | 2.870 | 33,287,600 |
| 2025-11-20 | 2.990 | 3.010 | 2.960 | 2.970 | 2.970 | 19,438,422 |
| 2025-11-19 | 3.050 | 3.070 | 2.970 | 3.000 | 3.000 | 41,027,523 |
| 2025-11-18 | 3.220 | 3.230 | 3.040 | 3.060 | 3.060 | 75,294,889 |
| 2025-11-17 | 3.210 | 3.230 | 3.190 | 3.230 | 3.230 | 24,290,600 |
| 2025-11-14 | 3.200 | 3.240 | 3.180 | 3.210 | 3.210 | 39,218,695 |
| 2025-11-13 | 3.190 | 3.210 | 3.170 | 3.200 | 3.200 | 33,048,450 |
| 2025-11-12 | 3.190 | 3.200 | 3.140 | 3.180 | 3.180 | 28,821,190 |
| 2025-11-11 | 3.170 | 3.200 | 3.140 | 3.190 | 3.190 | 30,150,211 |
| 2025-11-10 | 3.170 | 3.190 | 3.130 | 3.170 | 3.170 | 28,539,300 |
| 2025-11-07 | 3.190 | 3.230 | 3.140 | 3.170 | 3.170 | 33,322,400 |
| 2025-11-06 | 3.180 | 3.190 | 3.150 | 3.190 | 3.190 | 28,660,300 |
| 2025-11-05 | 3.120 | 3.190 | 3.080 | 3.190 | 3.190 | 47,902,401 |
| 2025-11-04 | 3.170 | 3.180 | 3.100 | 3.120 | 3.120 | 33,077,150 |
| 2025-11-03 | 3.140 | 3.180 | 3.120 | 3.180 | 3.180 | 37,495,346 |
| 2025-10-31 | 3.130 | 3.160 | 3.100 | 3.130 | 3.130 | 35,806,046 |
| 2025-10-30 | 3.140 | 3.190 | 3.120 | 3.160 | 3.160 | 37,503,972 |
| 2025-10-29 | 3.130 | 3.150 | 3.090 | 3.140 | 3.140 | 23,015,900 |
| 2025-10-28 | 3.150 | 3.160 | 3.120 | 3.140 | 3.140 | 26,663,300 |
| 2025-10-27 | 3.150 | 3.200 | 3.140 | 3.160 | 3.160 | 34,107,037 |
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.