Guizhou Panjiang Refined Coal Co.,Ltd. (SHA:600395)
China · Delayed Price · Currency is CNY 5.28
-0.07 (-1.31%)
Sep 14, 2026, 1:05 PM CST
SHA:600395 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 5.52 | 5.55 | 5.33 | 5.35 | 5.35 | -3.08% | 30,012,600 |
| Sep 10, 2026 | 5.68 | 5.73 | 5.48 | 5.52 | 5.52 | -3.50% | 39,790,608 |
| Sep 9, 2026 | 5.42 | 5.74 | 5.38 | 5.72 | 5.72 | 5.34% | 57,312,660 |
| Sep 8, 2026 | 5.23 | 5.45 | 5.19 | 5.43 | 5.43 | 4.02% | 45,907,930 |
| Sep 7, 2026 | 5.32 | 5.33 | 5.15 | 5.22 | 5.22 | -2.61% | 37,233,150 |
| Sep 4, 2026 | 5.38 | 5.42 | 5.28 | 5.36 | 5.36 | -0.74% | 36,284,476 |
| Sep 3, 2026 | 5.36 | 5.53 | 5.36 | 5.40 | 5.40 | - | 43,701,202 |
| Sep 2, 2026 | 5.81 | 5.85 | 5.37 | 5.40 | 5.40 | -5.92% | 82,691,450 |
| Sep 1, 2026 | 5.87 | 6.03 | 5.70 | 5.74 | 5.74 | -3.37% | 94,345,030 |
| Aug 31, 2026 | 5.80 | 6.15 | 5.72 | 5.94 | 5.94 | 3.48% | 81,560,070 |
| Aug 28, 2026 | 5.66 | 5.76 | 5.60 | 5.74 | 5.74 | 1.23% | 34,203,721 |
| Aug 27, 2026 | 5.58 | 5.72 | 5.54 | 5.67 | 5.67 | 1.61% | 33,372,644 |
| Aug 26, 2026 | 5.38 | 5.66 | 5.35 | 5.58 | 5.58 | 1.82% | 47,858,102 |
| Aug 25, 2026 | 5.43 | 5.65 | 5.43 | 5.48 | 5.48 | -0.36% | 43,291,611 |
| Aug 24, 2026 | 5.47 | 5.63 | 5.35 | 5.50 | 5.50 | 0.73% | 51,850,145 |
| Aug 21, 2026 | 5.25 | 5.47 | 5.18 | 5.46 | 5.46 | 4.00% | 57,577,440 |
| Aug 20, 2026 | 5.18 | 5.35 | 5.16 | 5.25 | 5.25 | 0.38% | 39,305,001 |
| Aug 19, 2026 | 5.25 | 5.36 | 5.19 | 5.23 | 5.23 | 0.97% | 39,034,190 |
| Aug 18, 2026 | 5.23 | 5.27 | 5.16 | 5.18 | 5.18 | -0.96% | 22,439,819 |
| Aug 17, 2026 | 5.21 | 5.34 | 5.19 | 5.23 | 5.23 | 0.97% | 29,162,786 |
| Aug 14, 2026 | 5.02 | 5.22 | 4.93 | 5.18 | 5.18 | 3.19% | 45,093,731 |
| Aug 13, 2026 | 5.07 | 5.08 | 4.98 | 5.02 | 5.02 | -1.38% | 21,596,500 |
| Aug 12, 2026 | 5.05 | 5.16 | 5.01 | 5.09 | 5.09 | -0.20% | 25,062,100 |
| Aug 11, 2026 | 5.18 | 5.20 | 5.05 | 5.16 | 5.10 | 0.58% | 27,404,680 |
| Aug 10, 2026 | 4.95 | 5.20 | 4.93 | 5.13 | 5.07 | 3.22% | 42,707,877 |
| Aug 7, 2026 | 5.02 | 5.02 | 4.87 | 4.97 | 4.91 | -1.78% | 42,567,307 |
| Aug 6, 2026 | 4.85 | 5.13 | 4.82 | 5.06 | 5.00 | 4.12% | 68,829,880 |
| Aug 5, 2026 | 4.85 | 4.91 | 4.82 | 4.86 | 4.80 | -0.21% | 18,894,805 |
| Aug 4, 2026 | 4.93 | 4.94 | 4.85 | 4.87 | 4.81 | -0.81% | 22,025,569 |
| Aug 3, 2026 | 4.95 | 4.99 | 4.91 | 4.91 | 4.85 | -0.61% | 20,849,055 |
| Jul 31, 2026 | 4.85 | 4.99 | 4.82 | 4.94 | 4.88 | 0.41% | 26,730,800 |
| Jul 30, 2026 | 4.88 | 4.96 | 4.81 | 4.92 | 4.86 | 1.03% | 29,611,600 |
| Jul 29, 2026 | 4.68 | 4.90 | 4.67 | 4.87 | 4.81 | 3.84% | 41,159,218 |
| Jul 28, 2026 | 4.70 | 4.71 | 4.62 | 4.69 | 4.64 | -1.26% | 28,252,876 |
| Jul 27, 2026 | 4.60 | 4.77 | 4.58 | 4.75 | 4.69 | 1.71% | 31,621,030 |
| Jul 24, 2026 | 4.91 | 4.97 | 4.66 | 4.67 | 4.62 | -4.50% | 40,039,776 |
| Jul 23, 2026 | 4.77 | 4.92 | 4.75 | 4.89 | 4.83 | 1.45% | 36,690,167 |
| Jul 22, 2026 | 4.61 | 4.82 | 4.61 | 4.82 | 4.76 | 3.88% | 46,827,582 |
| Jul 21, 2026 | 4.73 | 4.75 | 4.62 | 4.64 | 4.59 | -2.32% | 43,139,050 |
| Jul 20, 2026 | 4.61 | 4.79 | 4.60 | 4.75 | 4.69 | 3.71% | 45,457,000 |
| Jul 17, 2026 | 4.68 | 4.75 | 4.57 | 4.58 | 4.53 | -2.35% | 34,452,300 |
| Jul 16, 2026 | 4.73 | 4.82 | 4.62 | 4.69 | 4.64 | -0.85% | 29,482,333 |
| Jul 15, 2026 | 4.66 | 4.75 | 4.61 | 4.73 | 4.68 | 1.07% | 32,636,220 |
| Jul 14, 2026 | 4.56 | 4.71 | 4.55 | 4.68 | 4.63 | 2.63% | 36,947,428 |
| Jul 13, 2026 | 4.55 | 4.61 | 4.49 | 4.56 | 4.51 | -0.87% | 32,095,867 |
| Jul 10, 2026 | 4.58 | 4.66 | 4.51 | 4.60 | 4.55 | -0.65% | 26,917,467 |
| Jul 9, 2026 | 4.62 | 4.70 | 4.57 | 4.63 | 4.58 | -0.64% | 24,893,001 |
| Jul 8, 2026 | 4.65 | 4.74 | 4.59 | 4.66 | 4.61 | 0.87% | 28,944,820 |
| Jul 7, 2026 | 4.80 | 4.80 | 4.59 | 4.62 | 4.57 | -3.75% | 26,543,801 |
| Jul 6, 2026 | 4.69 | 4.80 | 4.67 | 4.80 | 4.74 | 2.13% | 28,887,950 |