Xining Special Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-10-24	3.260	3.260	3.140	3.150	3.150	54,055,637

← NewerPage 4 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.