Stock listing
Shanghai:600782 Xinyu Iron & Steel Co., Ltd (新钢股份) 股价
Follow Xinyu Iron & Steel Co., Ltd into a list and get an email when it puts out news.
Share price · SSE:600782
¥2.59 CNY -0.01 (-0.4%)
Delayed at least 15 minutes · 3:00 PM GMT+8, Nov 5, 2026
- Day range so far
- ¥2.56 – ¥2.61 CNYDelayed at least 15 minutes · 3:00 PM GMT+8, Nov 5, 2026
- Volume
- 35.53M sharesDelayed at least 15 minutes · 3:00 PM GMT+8, Nov 5, 2026
- Market cap
- ¥8.21B CNYDelayed at least 15 minutes · 3:00 PM GMT+8, Nov 5, 2026 · price × 3.17B shares outstanding
- 52-week range
- ¥2.41 – ¥4.39 CNYLowest and highest trades, Nov 6, 2025 – Nov 5, 2026
- Traded on an average day
- ¥96.43M CNYMedian day 33.37M shares · last 3 months, Aug 5, 2026 – Nov 5, 2026
Daily closes
Last 3 months, Aug 5, 2026 – Nov 5, 2026 · SSE:600782 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥2.59 | -0.01 | -0.4% | ¥2.60 | ¥2.61 | ¥2.56 | 35,527,246 | |
| ¥2.60 | 0.00 | 0.0% | ¥2.59 | ¥2.65 | ¥2.58 | 51,223,900 | |
| ¥2.60 | +0.05 | +2.0% | ¥2.53 | ¥2.61 | ¥2.53 | 41,259,500 | |
| ¥2.55 | +0.03 | +1.2% | ¥2.50 | ¥2.55 | ¥2.49 | 34,359,345 | |
| ¥2.52 | -0.04 | -1.6% | ¥2.55 | ¥2.56 | ¥2.50 | 30,553,398 | |
| ¥2.56 | -0.03 | -1.2% | ¥2.58 | ¥2.59 | ¥2.55 | 24,037,300 | |
| ¥2.59 | -0.01 | -0.4% | ¥2.61 | ¥2.63 | ¥2.57 | 27,114,500 | |
| ¥2.60 | -0.04 | -1.5% | ¥2.63 | ¥2.66 | ¥2.60 | 24,829,706 | |
| ¥2.64 | +0.03 | +1.1% | ¥2.60 | ¥2.65 | ¥2.59 | 25,053,761 | |
| ¥2.61 | +0.02 | +0.8% | ¥2.60 | ¥2.62 | ¥2.53 | 38,390,953 | |
| ¥2.59 | -0.04 | -1.5% | ¥2.63 | ¥2.63 | ¥2.58 | 32,155,417 | |
| ¥2.63 | -0.01 | -0.4% | ¥2.65 | ¥2.66 | ¥2.62 | 19,211,800 | |
| ¥2.64 | -0.05 | -1.9% | ¥2.69 | ¥2.69 | ¥2.62 | 30,596,817 | |
| ¥2.69 | 0.00 | 0.0% | ¥2.68 | ¥2.72 | ¥2.68 | 22,218,500 | |
| ¥2.69 | +0.05 | +1.9% | ¥2.65 | ¥2.72 | ¥2.64 | 39,027,220 | |
| ¥2.64 | -0.07 | -2.6% | ¥2.70 | ¥2.70 | ¥2.62 | 32,051,900 | |
| ¥2.71 | +0.02 | +0.7% | ¥2.68 | ¥2.74 | ¥2.68 | 31,940,600 | |
| ¥2.69 | -0.01 | -0.4% | ¥2.69 | ¥2.72 | ¥2.67 | 28,449,892 | |
| ¥2.70 | 0.00 | 0.0% | ¥2.70 | ¥2.73 | ¥2.69 | 27,792,347 | |
| ¥2.70 | 0.00 | 0.0% | ¥2.70 | ¥2.74 | ¥2.69 | 41,373,945 | |
| ¥2.70 | 0.00 | 0.0% | ¥2.70 | ¥2.75 | ¥2.66 | 34,881,300 | |
| ¥2.70 | +0.04 | +1.5% | ¥2.66 | ¥2.72 | ¥2.63 | 29,326,934 | |
| ¥2.66 | +0.04 | +1.5% | ¥2.62 | ¥2.67 | ¥2.61 | 33,199,910 | |
| ¥2.62 | -0.01 | -0.4% | ¥2.63 | ¥2.63 | ¥2.60 | 25,024,000 | |
| ¥2.63 | -0.03 | -1.1% | ¥2.66 | ¥2.67 | ¥2.61 | 36,015,200 | |
| ¥2.66 | -0.02 | -0.7% | ¥2.68 | ¥2.74 | ¥2.65 | 44,888,132 | |
| ¥2.68 | -0.03 | -1.1% | ¥2.71 | ¥2.72 | ¥2.67 | 33,374,200 | |
| ¥2.71 | +0.03 | +1.1% | ¥2.68 | ¥2.72 | ¥2.66 | 39,491,000 | |
| ¥2.68 | 0.00 | 0.0% | ¥2.68 | ¥2.70 | ¥2.67 | 36,238,704 | |
| ¥2.68 | -0.04 | -1.5% | ¥2.70 | ¥2.71 | ¥2.67 | 26,699,448 | |
| ¥2.72 | +0.01 | +0.4% | ¥2.72 | ¥2.73 | ¥2.67 | 35,219,895 | |
| ¥2.71 | -0.02 | -0.7% | ¥2.72 | ¥2.74 | ¥2.70 | 27,502,613 | |
| ¥2.73 | 0.00 | 0.0% | ¥2.72 | ¥2.75 | ¥2.69 | 32,964,300 | |
| ¥2.73 | -0.08 | -2.8% | ¥2.81 | ¥2.81 | ¥2.72 | 49,568,800 | |
| ¥2.81 | -0.03 | -1.1% | ¥2.84 | ¥2.85 | ¥2.78 | 32,099,006 | |
| ¥2.84 | +0.01 | +0.4% | ¥2.83 | ¥2.86 | ¥2.79 | 33,224,286 | |
| ¥2.83 | +0.08 | +2.9% | ¥2.76 | ¥2.84 | ¥2.75 | 40,467,553 | |
| ¥2.75 | -0.05 | -1.8% | ¥2.80 | ¥2.80 | ¥2.75 | 33,508,370 | |
| ¥2.80 | +0.02 | +0.7% | ¥2.78 | ¥2.84 | ¥2.77 | 32,555,300 | |
| ¥2.78 | 0.00 | 0.0% | ¥2.78 | ¥2.82 | ¥2.77 | 24,412,458 | |
| ¥2.78 | -0.06 | -2.1% | ¥2.83 | ¥2.84 | ¥2.75 | 43,011,157 | |
| ¥2.84 | +0.03 | +1.1% | ¥2.82 | ¥2.86 | ¥2.81 | 35,351,404 | |
| ¥2.81 | -0.09 | -3.1% | ¥2.90 | ¥2.91 | ¥2.81 | 50,162,700 | |
| ¥2.90 | +0.04 | +1.4% | ¥2.86 | ¥2.92 | ¥2.84 | 57,412,591 | |
| ¥2.86 | -0.04 | -1.4% | ¥2.89 | ¥2.90 | ¥2.79 | 68,841,600 | |
| ¥2.90 | +0.07 | +2.5% | ¥2.83 | ¥2.92 | ¥2.82 | 50,305,222 | |
| ¥2.83 | +0.09 | +3.3% | ¥2.73 | ¥2.84 | ¥2.73 | 51,257,320 | |
| ¥2.74 | +0.01 | +0.4% | ¥2.72 | ¥2.77 | ¥2.71 | 29,318,100 | |
| ¥2.73 | +0.01 | +0.4% | ¥2.71 | ¥2.73 | ¥2.68 | 32,138,800 | |
| ¥2.72 | +0.03 | +1.1% | ¥2.68 | ¥2.74 | ¥2.68 | 44,712,897 | |
| ¥2.69 | -0.02 | -0.7% | ¥2.72 | ¥2.72 | ¥2.66 | 28,300,397 | |
| ¥2.71 | +0.01 | +0.4% | ¥2.69 | ¥2.72 | ¥2.68 | 37,254,560 | |
| ¥2.70 | -0.01 | -0.4% | ¥2.71 | ¥2.72 | ¥2.67 | 25,626,502 | |
| ¥2.71 | -0.01 | -0.4% | ¥2.73 | ¥2.74 | ¥2.69 | 27,462,524 | |
| ¥2.72 | -0.05 | -1.8% | ¥2.77 | ¥2.78 | ¥2.71 | 38,243,600 | |
| ¥2.77 | +0.02 | +0.7% | ¥2.75 | ¥2.80 | ¥2.73 | 34,293,200 | |
| ¥2.75 | -0.05 | -1.8% | ¥2.81 | ¥2.81 | ¥2.74 | 32,674,600 | |
| ¥2.80 | +0.02 | +0.7% | ¥2.79 | ¥2.82 | ¥2.77 | 34,912,400 | |
| ¥2.78 | -0.04 | -1.4% | ¥2.82 | ¥2.82 | ¥2.75 | 45,860,414 | |
| ¥2.82 | -0.04 | -1.4% | ¥2.85 | ¥2.88 | ¥2.79 | 45,397,748 | |
| ¥2.86 | -0.03 | -1.0% | ¥2.90 | ¥2.90 | ¥2.84 | 30,850,800 |
- Ticker
- Shanghai:600782
- Asset type
- Stock
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Sep 29, 2026
Resolutions of the 2nd Extraordinary General Meeting in 2026
Latest news
Resolutions of the 2nd Extraordinary General Meeting in 2026
Sep 29, 2026
Closed ¥2.66 (+1.5%) on Sep 29, 2026
Announcement on Re-appointment of Accounting Firm
Sep 12, 2026
Closed ¥2.73 (0.0%) on Sep 14, 2026
Announcement on Operating Data for the First Half of 2026
Aug 27, 2026
Closed ¥2.86 (-1.4%) on Aug 27, 2026
Announcement on Resolutions of the 1st Extraordinary General Meeting in 2026
Jul 31, 2026
Closed ¥2.97 (+0.3%) on Jul 31, 2026
Announcement on the Revision of the "Company's Shareholder Return Plan for the Next Three Years"
Jul 15, 2026
Closed ¥2.77 (+3.0%) on Jul 15, 2026
Announcement on Resolutions of the 16th Meeting of the 10th Board of Directors
Jun 30, 2026
Closed ¥2.48 (-0.4%) on Jun 30, 2026
Announcement on Implementation of Dividend Distribution for 2025
May 30, 2026
Closed ¥2.88 (+2.5%) on Jun 1, 2026
Announcement on Resolutions of the 2025 Annual General Meeting
May 16, 2026
Closed ¥2.96 (-1.0%) on May 18, 2026
Announcement on Convening the 2025 Annual and Q1 2026 Performance Briefing
May 8, 2026
Closed ¥3.18 (+0.3%) on May 8, 2026
2026 Valuation Enhancement Plan and Corporate Value and Return Enhancement Action Plan
Apr 21, 2026
Closed ¥3.26 (-6.9%) on Apr 21, 2026
Xinyu Iron & Steel Co., Ltd on 6ix
- News releases
- 16 in the last 12 months · 37 in all · newest Sep 29, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Xinyu Iron & Steel Co., Ltd.