Xining Special Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 3.250 | 3.260 | 3.180 | 3.260 | 3.260 | 28,744,200 |
| 2025-10-22 | 3.240 | 3.310 | 3.220 | 3.280 | 3.280 | 28,046,648 |
| 2025-10-21 | 3.200 | 3.250 | 3.190 | 3.240 | 3.240 | 25,248,905 |
| 2025-10-20 | 3.200 | 3.240 | 3.180 | 3.210 | 3.210 | 23,104,500 |
| 2025-10-17 | 3.230 | 3.310 | 3.190 | 3.200 | 3.200 | 33,933,700 |
| 2025-10-16 | 3.300 | 3.310 | 3.220 | 3.230 | 3.230 | 34,822,600 |
| 2025-10-15 | 3.260 | 3.370 | 3.260 | 3.320 | 3.320 | 33,332,500 |
| 2025-10-14 | 3.350 | 3.400 | 3.270 | 3.280 | 3.280 | 49,003,313 |
| 2025-10-13 | 3.240 | 3.340 | 3.200 | 3.330 | 3.330 | 43,672,100 |
| 2025-10-10 | 3.250 | 3.340 | 3.210 | 3.300 | 3.300 | 52,000,400 |
| 2025-10-09 | 3.220 | 3.270 | 3.200 | 3.250 | 3.250 | 38,019,976 |
| 2025-09-30 | 3.180 | 3.210 | 3.170 | 3.190 | 3.190 | 27,473,050 |
| 2025-09-29 | 3.140 | 3.180 | 3.100 | 3.180 | 3.180 | 34,306,400 |
| 2025-09-26 | 3.120 | 3.170 | 3.110 | 3.140 | 3.140 | 32,956,400 |
| 2025-09-25 | 3.190 | 3.190 | 3.130 | 3.130 | 3.130 | 27,312,500 |
| 2025-09-24 | 3.160 | 3.180 | 3.120 | 3.170 | 3.170 | 28,736,655 |
| 2025-09-23 | 3.230 | 3.240 | 3.080 | 3.170 | 3.170 | 65,295,290 |
| 2025-09-22 | 3.300 | 3.310 | 3.180 | 3.230 | 3.230 | 66,332,282 |
| 2025-09-19 | 3.300 | 3.500 | 3.290 | 3.310 | 3.310 | 99,569,101 |
| 2025-09-18 | 3.350 | 3.400 | 3.260 | 3.290 | 3.290 | 65,527,300 |
| 2025-09-17 | 3.370 | 3.380 | 3.340 | 3.350 | 3.350 | 46,101,430 |
| 2025-09-16 | 3.430 | 3.510 | 3.340 | 3.400 | 3.400 | 79,925,600 |
| 2025-09-15 | 3.440 | 3.450 | 3.370 | 3.430 | 3.430 | 55,483,400 |
| 2025-09-12 | 3.390 | 3.480 | 3.360 | 3.440 | 3.440 | 90,188,930 |
| 2025-09-11 | 3.390 | 3.410 | 3.340 | 3.400 | 3.400 | 45,024,900 |
| 2025-09-10 | 3.360 | 3.410 | 3.330 | 3.390 | 3.390 | 50,488,401 |
| 2025-09-09 | 3.410 | 3.430 | 3.350 | 3.360 | 3.360 | 47,489,700 |
| 2025-09-08 | 3.360 | 3.420 | 3.340 | 3.400 | 3.400 | 48,440,302 |
| 2025-09-05 | 3.330 | 3.350 | 3.240 | 3.350 | 3.350 | 50,784,701 |
| 2025-09-04 | 3.350 | 3.360 | 3.260 | 3.310 | 3.310 | 54,633,100 |
| 2025-09-03 | 3.420 | 3.430 | 3.320 | 3.350 | 3.350 | 43,065,570 |
| 2025-09-02 | 3.430 | 3.430 | 3.350 | 3.400 | 3.400 | 50,405,918 |
| 2025-09-01 | 3.380 | 3.420 | 3.340 | 3.410 | 3.410 | 50,387,008 |
| 2025-08-29 | 3.420 | 3.430 | 3.370 | 3.380 | 3.380 | 50,047,455 |
| 2025-08-28 | 3.400 | 3.430 | 3.310 | 3.430 | 3.430 | 87,591,859 |
| 2025-08-27 | 3.540 | 3.540 | 3.400 | 3.400 | 3.400 | 93,478,898 |
| 2025-08-26 | 3.570 | 3.580 | 3.510 | 3.550 | 3.550 | 73,327,793 |
| 2025-08-25 | 3.500 | 3.640 | 3.480 | 3.580 | 3.580 | 131,822,970 |
| 2025-08-22 | 3.560 | 3.560 | 3.470 | 3.500 | 3.500 | 82,965,671 |
| 2025-08-21 | 3.590 | 3.710 | 3.530 | 3.560 | 3.560 | 155,099,586 |
| 2025-08-20 | 3.570 | 3.580 | 3.500 | 3.570 | 3.570 | 83,733,175 |
| 2025-08-19 | 3.630 | 3.630 | 3.560 | 3.590 | 3.590 | 87,781,560 |
| 2025-08-18 | 3.630 | 3.670 | 3.590 | 3.630 | 3.630 | 120,206,190 |
| 2025-08-15 | 3.610 | 3.630 | 3.550 | 3.620 | 3.620 | 118,947,859 |
| 2025-08-14 | 3.770 | 3.820 | 3.600 | 3.600 | 3.600 | 178,007,656 |
| 2025-08-13 | 3.800 | 3.880 | 3.770 | 3.790 | 3.790 | 135,407,061 |
| 2025-08-12 | 3.880 | 3.920 | 3.780 | 3.800 | 3.800 | 156,947,700 |
| 2025-08-11 | 4.010 | 4.110 | 3.880 | 3.920 | 3.920 | 245,710,854 |
| 2025-08-08 | 3.790 | 4.180 | 3.700 | 4.070 | 4.070 | 307,848,882 |
| 2025-08-07 | 3.860 | 4.040 | 3.850 | 3.860 | 3.860 | 331,438,562 |
| 2025-08-06 | 4.500 | 4.510 | 4.280 | 4.280 | 4.280 | 252,683,875 |
| 2025-08-05 | 4.990 | 5.180 | 4.500 | 4.750 | 4.750 | 465,060,144 |
| 2025-08-04 | 4.590 | 5.050 | 4.460 | 4.990 | 4.990 | 387,529,534 |
| 2025-08-01 | 4.200 | 4.680 | 4.100 | 4.600 | 4.600 | 382,375,068 |
| 2025-07-31 | 4.270 | 4.520 | 4.010 | 4.460 | 4.460 | 495,186,507 |
| 2025-07-30 | 4.060 | 4.200 | 4.060 | 4.200 | 4.200 | 240,610,607 |
| 2025-07-29 | 3.400 | 3.820 | 3.250 | 3.820 | 3.820 | 406,123,827 |
| 2025-07-28 | 3.870 | 3.980 | 3.430 | 3.470 | 3.470 | 378,199,292 |
| 2025-07-25 | 3.800 | 3.800 | 3.700 | 3.800 | 3.800 | 253,370,902 |
| 2025-07-24 | 3.290 | 3.450 | 2.870 | 3.450 | 3.450 | 174,419,432 |
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.