Guizhou Panjiang Refined Coal Co.,Ltd. (SHA:600395)
China · Delayed Price · Currency is CNY 5.53
-0.44 (-7.37%)
Feb 5, 2026, 3:00 PM CST
SHA:600395 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 5.59 | 6.00 | 5.53 | 5.97 | - | 6.80% | 120,963,986 |
| Feb 3, 2026 | 5.46 | 5.63 | 5.46 | 5.59 | 5.59 | 2.95% | 99,759,900 |
| Feb 2, 2026 | 5.45 | 5.73 | 5.33 | 5.43 | 5.43 | -0.73% | 158,066,700 |
| Jan 30, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 10.06% | 30,947,184 |
| Jan 29, 2026 | 4.92 | 5.00 | 4.88 | 4.97 | 4.97 | 1.22% | 34,281,690 |
| Jan 28, 2026 | 4.76 | 4.94 | 4.74 | 4.91 | 4.91 | 3.37% | 35,406,090 |
| Jan 27, 2026 | 4.87 | 4.89 | 4.73 | 4.75 | 4.75 | -2.86% | 21,689,530 |
| Jan 26, 2026 | 4.83 | 4.90 | 4.79 | 4.89 | 4.89 | 1.24% | 23,747,270 |
| Jan 23, 2026 | 4.82 | 4.85 | 4.81 | 4.83 | 4.83 | - | 14,366,050 |
| Jan 22, 2026 | 4.77 | 4.84 | 4.75 | 4.83 | 4.83 | 1.05% | 15,045,400 |
| Jan 21, 2026 | 4.75 | 4.78 | 4.71 | 4.78 | 4.78 | - | 15,963,700 |
| Jan 20, 2026 | 4.72 | 4.79 | 4.71 | 4.78 | 4.78 | 0.84% | 12,989,400 |
| Jan 19, 2026 | 4.67 | 4.74 | 4.66 | 4.74 | 4.74 | 1.07% | 11,864,060 |
| Jan 16, 2026 | 4.76 | 4.78 | 4.66 | 4.69 | 4.69 | -1.05% | 15,561,670 |
| Jan 15, 2026 | 4.75 | 4.79 | 4.73 | 4.74 | 4.74 | -0.42% | 13,223,810 |
| Jan 14, 2026 | 4.82 | 4.86 | 4.73 | 4.76 | 4.76 | -1.24% | 22,981,435 |
| Jan 13, 2026 | 4.86 | 4.87 | 4.81 | 4.82 | 4.82 | -1.03% | 20,331,380 |
| Jan 12, 2026 | 4.95 | 4.95 | 4.84 | 4.87 | 4.87 | -1.42% | 21,524,100 |
| Jan 9, 2026 | 4.86 | 4.96 | 4.85 | 4.94 | 4.94 | 1.44% | 23,019,490 |
| Jan 8, 2026 | 4.90 | 4.92 | 4.84 | 4.87 | 4.87 | 0.41% | 25,683,600 |
| Jan 7, 2026 | 4.78 | 4.86 | 4.74 | 4.85 | 4.85 | 2.32% | 35,808,240 |
| Jan 6, 2026 | 4.70 | 4.77 | 4.69 | 4.74 | 4.74 | 0.85% | 14,381,390 |
| Jan 5, 2026 | 4.66 | 4.71 | 4.65 | 4.70 | 4.70 | 0.86% | 16,280,250 |
| Dec 31, 2025 | 4.72 | 4.72 | 4.66 | 4.66 | 4.66 | -1.06% | 12,930,600 |
| Dec 30, 2025 | 4.75 | 4.76 | 4.69 | 4.71 | 4.71 | -0.63% | 11,995,950 |
| Dec 29, 2025 | 4.75 | 4.78 | 4.73 | 4.74 | 4.74 | - | 11,656,870 |
| Dec 26, 2025 | 4.75 | 4.79 | 4.73 | 4.74 | 4.74 | -0.21% | 15,285,377 |
| Dec 25, 2025 | 4.75 | 4.78 | 4.72 | 4.75 | 4.75 | -0.21% | 12,694,300 |
| Dec 24, 2025 | 4.74 | 4.77 | 4.68 | 4.76 | 4.76 | 0.63% | 13,849,110 |
| Dec 23, 2025 | 4.70 | 4.73 | 4.66 | 4.73 | 4.73 | 0.21% | 11,701,650 |
| Dec 22, 2025 | 4.67 | 4.76 | 4.65 | 4.72 | 4.72 | 1.51% | 23,304,420 |
| Dec 19, 2025 | 4.62 | 4.66 | 4.61 | 4.65 | 4.65 | - | 12,893,840 |
| Dec 18, 2025 | 4.62 | 4.66 | 4.60 | 4.65 | 4.65 | 0.87% | 17,734,240 |
| Dec 17, 2025 | 4.60 | 4.62 | 4.55 | 4.61 | 4.61 | - | 13,536,300 |
| Dec 16, 2025 | 4.61 | 4.61 | 4.56 | 4.61 | 4.61 | -0.22% | 12,933,580 |
| Dec 15, 2025 | 4.59 | 4.65 | 4.59 | 4.62 | 4.62 | - | 16,982,710 |
| Dec 12, 2025 | 4.62 | 4.64 | 4.58 | 4.62 | 4.62 | -0.65% | 25,919,910 |
| Dec 11, 2025 | 4.66 | 4.67 | 4.56 | 4.65 | 4.65 | -0.43% | 26,786,251 |
| Dec 10, 2025 | 4.65 | 4.69 | 4.63 | 4.67 | 4.67 | - | 9,166,632 |
| Dec 9, 2025 | 4.71 | 4.72 | 4.62 | 4.67 | 4.67 | -0.85% | 17,088,013 |
| Dec 8, 2025 | 4.76 | 4.77 | 4.71 | 4.71 | 4.71 | -1.05% | 14,097,490 |
| Dec 5, 2025 | 4.75 | 4.77 | 4.70 | 4.76 | 4.76 | 0.21% | 10,203,654 |
| Dec 4, 2025 | 4.81 | 4.81 | 4.74 | 4.75 | 4.75 | -1.25% | 12,865,400 |
| Dec 3, 2025 | 4.77 | 4.82 | 4.76 | 4.81 | 4.81 | 0.42% | 12,250,350 |
| Dec 2, 2025 | 4.79 | 4.80 | 4.74 | 4.79 | 4.79 | 0.21% | 12,718,670 |
| Dec 1, 2025 | 4.79 | 4.80 | 4.73 | 4.78 | 4.78 | -0.21% | 20,904,200 |
| Nov 28, 2025 | 4.80 | 4.81 | 4.77 | 4.79 | 4.79 | - | 12,517,250 |
| Nov 27, 2025 | 4.78 | 4.82 | 4.76 | 4.79 | 4.79 | 0.21% | 12,774,040 |
| Nov 26, 2025 | 4.79 | 4.81 | 4.77 | 4.78 | 4.78 | - | 10,339,700 |
| Nov 25, 2025 | 4.80 | 4.81 | 4.78 | 4.78 | 4.78 | - | 12,207,150 |