Guizhou Panjiang Refined Coal Co.,Ltd. (SHA:600395)
China · Delayed Price · Currency is CNY 5.20
+0.01 (0.19%)
May 22, 2026, 11:29 AM CST
SHA:600395 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 5.20 | 5.21 | 5.10 | 5.13 | - | -1.16% | 10,096,909 |
| May 21, 2026 | 5.40 | 5.45 | 5.19 | 5.19 | 5.19 | -4.07% | 25,450,400 |
| May 20, 2026 | 5.44 | 5.57 | 5.36 | 5.41 | 5.41 | -0.73% | 27,583,400 |
| May 19, 2026 | 5.32 | 5.57 | 5.30 | 5.45 | 5.45 | 1.87% | 33,208,460 |
| May 18, 2026 | 5.26 | 5.38 | 5.16 | 5.35 | 5.35 | 2.29% | 30,517,230 |
| May 15, 2026 | 5.30 | 5.34 | 5.19 | 5.23 | 5.23 | -1.69% | 29,878,200 |
| May 14, 2026 | 5.50 | 5.55 | 5.31 | 5.32 | 5.32 | -3.27% | 29,113,550 |
| May 13, 2026 | 5.44 | 5.59 | 5.41 | 5.50 | 5.50 | 1.10% | 32,860,850 |
| May 12, 2026 | 5.44 | 5.55 | 5.39 | 5.44 | 5.44 | -0.37% | 23,165,400 |
| May 11, 2026 | 5.36 | 5.58 | 5.35 | 5.46 | 5.46 | 1.87% | 38,731,400 |
| May 8, 2026 | 5.35 | 5.43 | 5.32 | 5.36 | 5.36 | 0.37% | 27,205,480 |
| May 7, 2026 | 5.43 | 5.48 | 5.29 | 5.34 | 5.34 | -2.73% | 38,725,600 |
| May 6, 2026 | 5.53 | 5.54 | 5.32 | 5.49 | 5.49 | -0.72% | 41,208,600 |
| Apr 30, 2026 | 5.62 | 5.65 | 5.46 | 5.53 | 5.53 | -1.25% | 38,489,920 |
| Apr 29, 2026 | 5.65 | 5.67 | 5.43 | 5.60 | 5.60 | -3.78% | 67,589,350 |
| Apr 28, 2026 | 5.71 | 5.83 | 5.68 | 5.82 | 5.82 | 1.93% | 40,372,540 |
| Apr 27, 2026 | 5.73 | 5.76 | 5.65 | 5.71 | 5.71 | -0.17% | 34,059,760 |
| Apr 24, 2026 | 5.84 | 5.88 | 5.65 | 5.72 | 5.72 | -2.05% | 42,942,960 |
| Apr 23, 2026 | 5.79 | 5.85 | 5.63 | 5.84 | 5.84 | 0.34% | 46,832,790 |
| Apr 22, 2026 | 5.74 | 5.84 | 5.72 | 5.82 | 5.82 | 1.04% | 23,931,100 |
| Apr 21, 2026 | 5.65 | 5.77 | 5.64 | 5.76 | 5.76 | 1.23% | 22,607,010 |
| Apr 20, 2026 | 5.65 | 5.72 | 5.60 | 5.69 | 5.69 | -0.35% | 17,727,470 |
| Apr 17, 2026 | 5.78 | 5.86 | 5.68 | 5.71 | 5.71 | -0.87% | 17,973,000 |
| Apr 16, 2026 | 5.62 | 5.76 | 5.60 | 5.76 | 5.76 | 1.77% | 27,016,520 |
| Apr 15, 2026 | 5.59 | 5.67 | 5.52 | 5.66 | 5.66 | 0.89% | 20,672,880 |
| Apr 14, 2026 | 5.68 | 5.69 | 5.52 | 5.61 | 5.61 | -1.23% | 27,319,380 |
| Apr 13, 2026 | 5.66 | 5.89 | 5.60 | 5.68 | 5.68 | 1.97% | 37,774,900 |
| Apr 10, 2026 | 5.59 | 5.66 | 5.54 | 5.57 | 5.57 | -0.54% | 24,458,100 |
| Apr 9, 2026 | 5.54 | 5.64 | 5.49 | 5.60 | 5.60 | 0.90% | 36,657,500 |
| Apr 8, 2026 | 5.44 | 5.56 | 5.39 | 5.55 | 5.55 | 0.54% | 33,401,500 |
| Apr 7, 2026 | 5.41 | 5.53 | 5.29 | 5.52 | 5.52 | 1.85% | 28,244,700 |
| Apr 3, 2026 | 5.64 | 5.67 | 5.38 | 5.42 | 5.42 | -4.07% | 30,269,000 |
| Apr 2, 2026 | 5.65 | 5.73 | 5.58 | 5.65 | 5.65 | -0.18% | 29,140,440 |
| Apr 1, 2026 | 5.77 | 5.82 | 5.62 | 5.66 | 5.66 | -0.18% | 46,719,300 |
| Mar 31, 2026 | 5.93 | 5.95 | 5.66 | 5.67 | 5.67 | -4.71% | 56,289,350 |
| Mar 30, 2026 | 6.15 | 6.25 | 5.74 | 5.95 | 5.95 | -3.57% | 65,693,970 |
| Mar 27, 2026 | 6.08 | 6.29 | 6.02 | 6.17 | 6.17 | 0.82% | 57,773,300 |
| Mar 26, 2026 | 6.27 | 6.30 | 6.04 | 6.12 | 6.12 | -3.32% | 70,688,980 |
| Mar 25, 2026 | 5.97 | 6.44 | 5.86 | 6.33 | 6.33 | 4.80% | 86,749,230 |
| Mar 24, 2026 | 5.89 | 6.12 | 5.86 | 6.04 | 6.04 | 1.34% | 57,151,190 |
| Mar 23, 2026 | 6.06 | 6.15 | 5.91 | 5.96 | 5.96 | 0.34% | 70,769,960 |
| Mar 20, 2026 | 5.94 | 6.03 | 5.88 | 5.94 | 5.94 | -0.50% | 33,377,330 |
| Mar 19, 2026 | 6.09 | 6.09 | 5.95 | 5.97 | 5.97 | -0.67% | 30,783,350 |
| Mar 18, 2026 | 5.97 | 6.15 | 5.93 | 6.01 | 6.01 | 0.67% | 34,589,730 |
| Mar 17, 2026 | 6.04 | 6.12 | 5.96 | 5.97 | 5.97 | -1.81% | 29,295,730 |
| Mar 16, 2026 | 6.13 | 6.22 | 6.05 | 6.08 | 6.08 | -0.82% | 38,898,070 |
| Mar 13, 2026 | 6.24 | 6.30 | 6.08 | 6.13 | 6.13 | -1.45% | 48,978,850 |
| Mar 12, 2026 | 6.07 | 6.25 | 6.02 | 6.22 | 6.22 | 2.81% | 57,260,280 |
| Mar 11, 2026 | 5.97 | 6.07 | 5.87 | 6.05 | 6.05 | 1.51% | 43,931,190 |
| Mar 10, 2026 | 5.92 | 6.13 | 5.90 | 5.96 | 5.96 | -2.13% | 48,740,250 |