Xinyu Iron & Steel

新钢股份 SH600782 Forward-adjusted MAIN R Margin-eligible · 2018-07-09

2.70 +0.04 (+1.50%)

Sectors

IndustrySteel +1.21% RegionJiangxi +0.35%

✦ AI analysis

Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice

Open

2.66

High

2.72

Low

2.63

Prev close

2.66

Amplitude

3.38%

Volume

29.3M

Trading days

250

Data range

2025-09-18 ~ 2026-09-30

MA5

2.65

MA10

2.67

MA20

2.73

MA60

2.76

🕰 Time machine Pick a date to see history up to that day

MA5 MA10 MA20 MA60

Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.

Company filings

Public disclosures · open the original to verify

Summarise with AI →

All stocks

#	Date	Open	High	Low	Close	Volume
1	2026-09-30	2.66	2.72	2.63	2.70	29M
2	2026-09-29	2.62	2.67	2.61	2.66	33M
3	2026-09-28	2.63	2.63	2.60	2.62	25M
4	2026-09-24	2.66	2.67	2.61	2.63	36M
5	2026-09-23	2.68	2.74	2.65	2.66	45M
6	2026-09-22	2.71	2.72	2.67	2.68	33M
7	2026-09-21	2.68	2.72	2.66	2.71	39M
8	2026-09-18	2.68	2.70	2.67	2.68	36M
9	2026-09-17	2.70	2.71	2.67	2.68	27M
10	2026-09-16	2.72	2.73	2.67	2.72	35M
11	2026-09-15	2.72	2.74	2.70	2.71	28M
12	2026-09-14	2.72	2.75	2.69	2.73	33M

52W

Data range

2.41 15.7% 4.26

High/low over the last 250 trading days, and where the price sits.

← Stocks