Xining Special Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	2.060	2.070	2.030	2.040	2.040	12,742,576
2025-04-23	2.070	2.080	2.050	2.060	2.060	10,076,643
2025-04-22	2.070	2.080	2.050	2.070	2.070	13,121,200
2025-04-21	2.050	2.080	2.040	2.070	2.070	9,648,131
2025-04-18	2.060	2.070	2.040	2.060	2.060	8,998,682
2025-04-17	2.050	2.090	2.040	2.060	2.060	9,180,502
2025-04-16	2.080	2.090	2.030	2.060	2.060	14,101,217
2025-04-15	2.110	2.120	2.070	2.090	2.090	11,911,300
2025-04-14	2.100	2.130	2.090	2.120	2.120	14,779,401
2025-04-11	2.090	2.110	2.070	2.080	2.080	13,236,985
2025-04-10	2.070	2.120	2.060	2.100	2.100	19,420,000
2025-04-09	2.000	2.070	1.920	2.070	2.070	25,381,628
2025-04-08	1.990	2.050	1.980	2.030	2.030	20,171,182
2025-04-07	2.160	2.160	2.030	2.030	2.030	30,587,900
2025-04-03	2.200	2.290	2.200	2.260	2.260	21,877,900
2025-04-02	2.230	2.240	2.210	2.220	2.220	12,877,217
2025-04-01	2.220	2.250	2.210	2.240	2.240	15,215,817
2025-03-31	2.280	2.290	2.200	2.210	2.210	26,371,000
2025-03-28	2.330	2.340	2.280	2.300	2.300	21,059,000
2025-03-27	2.390	2.390	2.320	2.340	2.340	29,049,600
2025-03-26	2.470	2.470	2.380	2.400	2.400	47,969,135
2025-03-25	2.460	2.590	2.430	2.480	2.480	70,775,233
2025-03-24	2.380	2.510	2.320	2.460	2.460	69,319,677
2025-03-21	2.360	2.430	2.340	2.380	2.380	65,210,839
2025-03-20	2.260	2.480	2.240	2.350	2.350	77,624,273
2025-03-19	2.270	2.270	2.240	2.250	2.250	13,627,000
2025-03-18	2.300	2.310	2.260	2.270	2.270	20,001,763
2025-03-17	2.280	2.330	2.280	2.290	2.290	27,697,982
2025-03-14	2.260	2.290	2.230	2.280	2.280	28,989,449
2025-03-13	2.240	2.290	2.230	2.270	2.270	35,367,400
2025-03-12	2.220	2.280	2.220	2.240	2.240	28,461,300
2025-03-11	2.200	2.220	2.180	2.220	2.220	12,389,872
2025-03-10	2.220	2.250	2.200	2.210	2.210	18,585,000
2025-03-07	2.240	2.290	2.220	2.230	2.230	39,920,101
2025-03-06	2.220	2.290	2.220	2.240	2.240	32,180,344
2025-03-05	2.200	2.300	2.150	2.250	2.250	46,394,306
2025-03-04	2.170	2.220	2.170	2.200	2.200	12,819,401
2025-03-03	2.170	2.210	2.170	2.180	2.180	12,415,630
2025-02-28	2.210	2.230	2.160	2.170	2.170	16,685,300
2025-02-27	2.270	2.280	2.200	2.230	2.230	21,380,201
2025-02-26	2.190	2.300	2.190	2.270	2.270	40,096,949
2025-02-25	2.190	2.210	2.170	2.180	2.180	8,538,100
2025-02-24	2.170	2.220	2.160	2.200	2.200	12,697,915
2025-02-21	2.190	2.200	2.160	2.170	2.170	12,538,961
2025-02-20	2.180	2.200	2.160	2.200	2.200	9,019,967
2025-02-19	2.160	2.180	2.150	2.180	2.180	9,100,885
2025-02-18	2.220	2.230	2.160	2.170	2.170	12,446,100
2025-02-17	2.200	2.230	2.180	2.230	2.230	12,722,100
2025-02-14	2.230	2.240	2.190	2.200	2.200	14,148,632
2025-02-13	2.250	2.260	2.220	2.240	2.240	17,205,688
2025-02-12	2.270	2.280	2.220	2.250	2.250	24,449,593
2025-02-11	2.230	2.390	2.190	2.280	2.280	40,337,196
2025-02-10	2.240	2.280	2.220	2.250	2.250	17,259,645
2025-02-07	2.170	2.270	2.160	2.230	2.230	21,934,642
2025-02-06	2.140	2.180	2.110	2.170	2.170	9,816,916
2025-02-05	2.150	2.160	2.120	2.140	2.140	8,589,500
2025-01-27	2.130	2.210	2.120	2.150	2.150	13,984,400
2025-01-24	2.110	2.150	2.090	2.130	2.130	10,114,662
2025-01-23	2.140	2.190	2.120	2.120	2.120	9,395,300
2025-01-22	2.150	2.150	2.110	2.120	2.120	8,443,900

← NewerPage 7 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.