XinJiang Ba Yi Iron & Steel Co.,Ltd. (600581.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 3.0600 | 3.0800 | 3.0100 | 3.0400 | 3.0400 | 17,565,300 |
| 29 Apr 2024 | 2.9600 | 3.0600 | 2.9500 | 3.0600 | 3.0600 | 24,379,100 |
| 26 Apr 2024 | 2.9600 | 2.9800 | 2.9100 | 2.9800 | 2.9800 | 15,956,400 |
| 25 Apr 2024 | 2.9500 | 2.9900 | 2.9300 | 2.9600 | 2.9600 | 11,481,800 |
| 24 Apr 2024 | 2.9600 | 2.9800 | 2.9200 | 2.9600 | 2.9600 | 10,489,800 |
| 23 Apr 2024 | 2.9600 | 2.9800 | 2.9200 | 2.9200 | 2.9200 | 14,068,370 |
| 22 Apr 2024 | 3.0300 | 3.0500 | 2.9500 | 2.9600 | 2.9600 | 16,910,538 |
| 19 Apr 2024 | 2.9700 | 3.0900 | 2.9600 | 3.0300 | 3.0300 | 21,764,200 |
| 18 Apr 2024 | 3.0200 | 3.0400 | 2.9700 | 2.9800 | 2.9800 | 20,993,000 |
| 17 Apr 2024 | 2.9300 | 3.0700 | 2.9300 | 3.0200 | 3.0200 | 28,210,520 |
| 16 Apr 2024 | 3.1400 | 3.1500 | 2.9100 | 2.9300 | 2.9300 | 39,160,164 |
| 15 Apr 2024 | 3.2700 | 3.2800 | 3.0600 | 3.1600 | 3.1600 | 34,901,561 |
| 12 Apr 2024 | 3.3300 | 3.3400 | 3.2500 | 3.2900 | 3.2900 | 24,546,100 |
| 11 Apr 2024 | 3.2400 | 3.4200 | 3.2200 | 3.3400 | 3.3400 | 35,864,452 |
| 10 Apr 2024 | 3.2900 | 3.3100 | 3.2300 | 3.2500 | 3.2500 | 18,289,085 |
| 09 Apr 2024 | 3.2300 | 3.3200 | 3.2200 | 3.3100 | 3.3100 | 24,649,524 |
| 08 Apr 2024 | 3.3100 | 3.3700 | 3.2400 | 3.2600 | 3.2600 | 37,550,886 |
| 03 Apr 2024 | 3.2500 | 3.3200 | 3.2100 | 3.3100 | 3.3100 | 37,379,531 |
| 02 Apr 2024 | 3.1500 | 3.4000 | 3.1400 | 3.2800 | 3.2800 | 57,614,617 |
| 01 Apr 2024 | 3.0900 | 3.1600 | 3.0900 | 3.1400 | 3.1400 | 16,165,500 |
| 29 Mar 2024 | 3.0500 | 3.0700 | 3.0300 | 3.0800 | 3.0800 | 5,180,971 |
| 28 Mar 2024 | 3.0200 | 3.0700 | 3.0200 | 3.0500 | 3.0500 | 10,596,220 |
| 27 Mar 2024 | 3.1000 | 3.1200 | 3.0300 | 3.0300 | 3.0300 | 12,895,100 |
| 26 Mar 2024 | 3.1100 | 3.1300 | 3.0600 | 3.1000 | 3.1000 | 14,055,968 |
| 25 Mar 2024 | 3.1200 | 3.1800 | 3.1100 | 3.1200 | 3.1200 | 11,348,800 |
| 22 Mar 2024 | 3.2000 | 3.2000 | 3.1100 | 3.1300 | 3.1300 | 18,110,794 |
| 21 Mar 2024 | 3.2000 | 3.2200 | 3.1700 | 3.2000 | 3.2000 | 16,227,853 |
| 20 Mar 2024 | 3.2100 | 3.2300 | 3.1700 | 3.2000 | 3.2000 | 20,641,104 |
| 19 Mar 2024 | 3.1800 | 3.3400 | 3.1700 | 3.2300 | 3.2300 | 37,781,500 |
| 18 Mar 2024 | 3.2000 | 3.2100 | 3.1400 | 3.1900 | 3.1900 | 20,548,800 |
| 15 Mar 2024 | 3.1300 | 3.2100 | 3.1000 | 3.2000 | 3.2000 | 27,511,700 |
| 14 Mar 2024 | 3.1300 | 3.2100 | 3.1200 | 3.1500 | 3.1500 | 20,533,100 |
| 13 Mar 2024 | 3.1600 | 3.1600 | 3.1200 | 3.1400 | 3.1400 | 13,635,413 |
| 12 Mar 2024 | 3.1500 | 3.1600 | 3.1100 | 3.1600 | 3.1600 | 20,672,336 |
| 11 Mar 2024 | 3.1500 | 3.1800 | 3.1100 | 3.1600 | 3.1600 | 19,252,025 |
| 08 Mar 2024 | 3.2000 | 3.2300 | 3.1000 | 3.1500 | 3.1500 | 24,849,551 |
| 07 Mar 2024 | 3.1100 | 3.2800 | 3.0900 | 3.2300 | 3.2300 | 41,061,847 |
| 06 Mar 2024 | 3.0300 | 3.2500 | 3.0200 | 3.1300 | 3.1300 | 31,542,736 |
| 05 Mar 2024 | 3.0700 | 3.0800 | 3.0300 | 3.0400 | 3.0400 | 12,334,200 |
| 04 Mar 2024 | 3.1300 | 3.1500 | 3.0600 | 3.0900 | 3.0900 | 11,771,339 |
| 01 Mar 2024 | 3.1600 | 3.1800 | 3.1100 | 3.1300 | 3.1300 | 10,430,022 |
| 29 Feb 2024 | 3.1000 | 3.1500 | 3.0700 | 3.1500 | 3.1500 | 16,030,773 |
| 28 Feb 2024 | 3.1900 | 3.3100 | 3.1000 | 3.1000 | 3.1000 | 27,211,426 |
| 27 Feb 2024 | 3.1200 | 3.2000 | 3.1100 | 3.1900 | 3.1900 | 14,957,910 |
| 26 Feb 2024 | 3.1500 | 3.1900 | 3.1300 | 3.1400 | 3.1400 | 17,082,925 |
| 23 Feb 2024 | 3.1000 | 3.1500 | 3.0800 | 3.1400 | 3.1400 | 15,374,733 |
| 22 Feb 2024 | 3.0400 | 3.1000 | 3.0300 | 3.1000 | 3.1000 | 12,389,663 |
| 21 Feb 2024 | 3.0100 | 3.1300 | 2.9900 | 3.0600 | 3.0600 | 20,876,130 |
| 20 Feb 2024 | 3.0200 | 3.0400 | 2.9600 | 3.0300 | 3.0300 | 13,502,500 |
| 19 Feb 2024 | 2.9800 | 3.0500 | 2.9700 | 3.0200 | 3.0200 | 23,871,529 |
| 08 Feb 2024 | 2.8700 | 2.9800 | 2.8200 | 2.9700 | 2.9700 | 32,662,265 |
| 07 Feb 2024 | 2.8900 | 2.9100 | 2.8100 | 2.8600 | 2.8600 | 31,369,479 |
| 06 Feb 2024 | 2.7600 | 2.9200 | 2.6700 | 2.8800 | 2.8800 | 28,170,143 |
| 05 Feb 2024 | 2.9900 | 2.9900 | 2.7200 | 2.7800 | 2.7800 | 34,527,884 |
| 02 Feb 2024 | 3.0800 | 3.1600 | 2.8900 | 2.9900 | 2.9900 | 23,831,700 |
| 01 Feb 2024 | 3.1400 | 3.1700 | 3.0800 | 3.0900 | 3.0900 | 19,158,902 |
| 31 Jan 2024 | 3.2600 | 3.3000 | 3.1400 | 3.1600 | 3.1600 | 16,547,717 |
| 30 Jan 2024 | 3.3500 | 3.3700 | 3.2700 | 3.2800 | 3.2800 | 12,469,100 |
| 29 Jan 2024 | 3.4400 | 3.4600 | 3.3500 | 3.3600 | 3.3600 | 15,768,500 |
| 26 Jan 2024 | 3.3900 | 3.4600 | 3.3700 | 3.4400 | 3.4400 | 17,710,600 |
| 25 Jan 2024 | 3.2600 | 3.4000 | 3.2300 | 3.3900 | 3.3900 | 18,079,182 |
| 24 Jan 2024 | 3.1700 | 3.2600 | 3.1200 | 3.2600 | 3.2600 | 19,435,270 |
| 23 Jan 2024 | 3.1000 | 3.1800 | 3.0600 | 3.1500 | 3.1500 | 18,848,733 |
| 22 Jan 2024 | 3.3200 | 3.3200 | 3.1000 | 3.1500 | 3.1500 | 16,492,800 |
| 19 Jan 2024 | 3.3400 | 3.3400 | 3.2700 | 3.3000 | 3.3000 | 10,493,791 |
| 18 Jan 2024 | 3.3100 | 3.3400 | 3.2100 | 3.3400 | 3.3400 | 17,740,533 |
| 17 Jan 2024 | 3.4300 | 3.4400 | 3.3500 | 3.3500 | 3.3500 | 11,823,820 |
| 16 Jan 2024 | 3.4500 | 3.4800 | 3.3800 | 3.4400 | 3.4400 | 11,814,520 |
| 15 Jan 2024 | 3.4900 | 3.5000 | 3.4300 | 3.4700 | 3.4700 | 9,568,800 |
| 12 Jan 2024 | 3.4600 | 3.5400 | 3.4600 | 3.5000 | 3.5000 | 11,050,518 |
| 11 Jan 2024 | 3.4900 | 3.4900 | 3.4400 | 3.4800 | 3.4800 | 14,760,800 |
| 10 Jan 2024 | 3.5000 | 3.5300 | 3.4600 | 3.4900 | 3.4900 | 8,418,060 |
| 09 Jan 2024 | 3.5000 | 3.5500 | 3.5000 | 3.5300 | 3.5300 | 9,458,208 |
| 08 Jan 2024 | 3.5900 | 3.5900 | 3.5000 | 3.5200 | 3.5200 | 10,035,689 |
| 05 Jan 2024 | 3.6100 | 3.6500 | 3.5600 | 3.5800 | 3.5800 | 14,089,967 |
| 04 Jan 2024 | 3.6500 | 3.6500 | 3.5900 | 3.6100 | 3.6100 | 10,218,141 |
| 03 Jan 2024 | 3.6100 | 3.6500 | 3.6000 | 3.6300 | 3.6300 | 11,477,576 |
| 02 Jan 2024 | 3.6200 | 3.6500 | 3.5900 | 3.6200 | 3.6200 | 13,107,048 |
| 29 Dec 2023 | 3.5900 | 3.6200 | 3.5700 | 3.5900 | 3.5900 | 11,428,237 |
| 28 Dec 2023 | 3.5500 | 3.6200 | 3.5200 | 3.6000 | 3.6000 | 14,912,220 |
| 27 Dec 2023 | 3.5000 | 3.5600 | 3.4900 | 3.5400 | 3.5400 | 10,962,483 |
| 26 Dec 2023 | 3.5700 | 3.5700 | 3.5000 | 3.5100 | 3.5100 | 11,294,800 |
| 25 Dec 2023 | 3.5900 | 3.5900 | 3.5300 | 3.5500 | 3.5500 | 10,624,469 |
| 22 Dec 2023 | 3.6200 | 3.6400 | 3.5600 | 3.6000 | 3.6000 | 9,050,590 |
| 21 Dec 2023 | 3.5800 | 3.6200 | 3.5300 | 3.6000 | 3.6000 | 11,324,305 |
| 20 Dec 2023 | 3.6300 | 3.6500 | 3.5800 | 3.5900 | 3.5900 | 8,829,084 |
| 19 Dec 2023 | 3.6600 | 3.6700 | 3.6000 | 3.6300 | 3.6300 | 10,316,302 |
| 18 Dec 2023 | 3.7400 | 3.7400 | 3.6500 | 3.6600 | 3.6600 | 14,989,600 |
| 15 Dec 2023 | 3.7400 | 3.7800 | 3.7300 | 3.7400 | 3.7400 | 11,848,200 |
| 14 Dec 2023 | 3.7800 | 3.7900 | 3.7400 | 3.7400 | 3.7400 | 13,885,693 |
| 13 Dec 2023 | 3.8200 | 3.8300 | 3.7700 | 3.7700 | 3.7700 | 11,459,700 |
| 12 Dec 2023 | 3.8300 | 3.8500 | 3.7900 | 3.8300 | 3.8300 | 12,661,600 |
| 11 Dec 2023 | 3.8300 | 3.8600 | 3.7700 | 3.8500 | 3.8500 | 16,131,437 |
| 08 Dec 2023 | 3.8600 | 3.9000 | 3.8200 | 3.8200 | 3.8200 | 18,248,361 |
| 07 Dec 2023 | 3.8700 | 3.8800 | 3.8200 | 3.8400 | 3.8400 | 18,138,498 |
| 06 Dec 2023 | 3.9000 | 3.9200 | 3.8500 | 3.8800 | 3.8800 | 12,632,566 |
| 05 Dec 2023 | 3.9600 | 3.9600 | 3.8900 | 3.8900 | 3.8900 | 13,490,200 |
| 04 Dec 2023 | 3.9600 | 4.0000 | 3.9400 | 3.9700 | 3.9700 | 11,190,406 |
| 01 Dec 2023 | 3.9400 | 3.9700 | 3.9200 | 3.9500 | 3.9500 | 8,339,400 |
| 30 Nov 2023 | 3.9500 | 3.9700 | 3.9100 | 3.9400 | 3.9400 | 11,153,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.