Xining Special Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	3.140	3.140	3.140	3.140	3.140	61,173,242
2025-07-22	2.850	2.850	2.850	2.850	2.850	18,838,947
2025-07-21	2.560	2.590	2.550	2.590	2.590	57,752,564
2025-07-18	2.320	2.410	2.320	2.350	2.350	20,496,200
2025-07-17	2.290	2.330	2.270	2.310	2.310	15,856,700
2025-07-16	2.300	2.300	2.250	2.290	2.290	17,119,500
2025-07-15	2.370	2.380	2.290	2.300	2.300	23,488,943
2025-07-14	2.400	2.430	2.370	2.380	2.380	22,216,930
2025-07-11	2.370	2.420	2.360	2.400	2.400	31,731,434
2025-07-10	2.340	2.390	2.340	2.370	2.370	17,771,294
2025-07-09	2.350	2.410	2.320	2.350	2.350	20,531,901
2025-07-08	2.310	2.360	2.280	2.350	2.350	24,857,841
2025-07-07	2.320	2.340	2.270	2.320	2.320	19,056,710
2025-07-04	2.310	2.410	2.300	2.330	2.330	34,542,476
2025-07-03	2.330	2.370	2.270	2.310	2.310	40,133,301
2025-07-02	2.240	2.460	2.230	2.340	2.340	57,396,660
2025-07-01	2.240	2.260	2.220	2.250	2.250	15,471,200
2025-06-30	2.230	2.240	2.210	2.240	2.240	10,537,700
2025-06-27	2.190	2.230	2.190	2.220	2.220	17,378,137
2025-06-26	2.190	2.210	2.170	2.190	2.190	12,244,202
2025-06-25	2.180	2.200	2.160	2.190	2.190	12,000,186
2025-06-24	2.140	2.180	2.140	2.180	2.180	11,371,100
2025-06-23	2.110	2.150	2.100	2.150	2.150	9,290,737
2025-06-20	2.130	2.150	2.120	2.120	2.120	7,442,700
2025-06-19	2.170	2.180	2.130	2.130	2.130	12,466,200
2025-06-18	2.190	2.200	2.160	2.170	2.170	9,330,633
2025-06-17	2.170	2.200	2.170	2.200	2.200	13,139,692
2025-06-16	2.160	2.190	2.140	2.170	2.170	11,429,079
2025-06-13	2.170	2.190	2.140	2.150	2.150	12,079,680
2025-06-12	2.180	2.190	2.160	2.180	2.180	10,875,633
2025-06-11	2.170	2.210	2.160	2.180	2.180	13,797,800
2025-06-10	2.190	2.210	2.140	2.180	2.180	14,377,900
2025-06-09	2.160	2.190	2.140	2.190	2.190	15,215,532
2025-06-06	2.130	2.150	2.130	2.150	2.150	8,916,078
2025-06-05	2.150	2.160	2.120	2.130	2.130	10,112,968
2025-06-04	2.120	2.160	2.120	2.150	2.150	12,636,079
2025-06-03	2.120	2.130	2.100	2.120	2.120	11,258,508
2025-05-30	2.150	2.160	2.120	2.130	2.130	7,718,100
2025-05-29	2.140	2.170	2.130	2.160	2.160	9,366,600
2025-05-28	2.140	2.150	2.110	2.140	2.140	8,694,215
2025-05-27	2.130	2.150	2.110	2.140	2.140	8,841,148
2025-05-26	2.130	2.150	2.110	2.140	2.140	8,859,923
2025-05-23	2.170	2.170	2.110	2.120	2.120	11,196,358
2025-05-22	2.170	2.210	2.140	2.140	2.140	13,729,383
2025-05-21	2.180	2.180	2.160	2.180	2.180	7,330,300
2025-05-20	2.190	2.200	2.160	2.180	2.180	8,793,302
2025-05-19	2.160	2.200	2.140	2.180	2.180	15,029,918
2025-05-16	2.160	2.180	2.140	2.150	2.150	8,352,320
2025-05-15	2.200	2.200	2.150	2.160	2.160	9,806,100
2025-05-14	2.180	2.200	2.150	2.200	2.200	13,281,901
2025-05-13	2.200	2.220	2.160	2.180	2.180	17,876,300
2025-05-12	2.150	2.200	2.140	2.200	2.200	12,581,935
2025-05-09	2.180	2.190	2.150	2.160	2.160	14,832,802
2025-05-08	2.140	2.220	2.110	2.180	2.180	28,816,534
2025-05-07	2.090	2.140	2.090	2.140	2.140	21,115,259
2025-05-06	2.050	2.090	2.050	2.090	2.090	13,487,400
2025-04-30	2.070	2.080	2.030	2.040	2.040	14,997,300
2025-04-29	2.050	2.110	2.040	2.080	2.080	15,201,173
2025-04-28	2.060	2.090	2.040	2.060	2.060	14,273,500
2025-04-25	2.040	2.090	2.030	2.070	2.070	17,318,473

← NewerPage 6 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.