Guizhou Panjiang Refined Coal Co.,Ltd. (SHA:600395)
China · Delayed Price · Currency is CNY 4.690
-0.060 (-1.26%)
Jul 28, 2026, 3:00 PM CST
SHA:600395 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 4.70 | 4.71 | 4.62 | 4.69 | 4.69 | -1.26% | 28,252,876 |
| Jul 27, 2026 | 4.60 | 4.77 | 4.58 | 4.75 | 4.75 | 1.71% | 31,621,030 |
| Jul 24, 2026 | 4.91 | 4.97 | 4.66 | 4.67 | 4.67 | -4.50% | 40,039,776 |
| Jul 23, 2026 | 4.77 | 4.92 | 4.75 | 4.89 | 4.89 | 1.45% | 36,690,167 |
| Jul 22, 2026 | 4.61 | 4.82 | 4.61 | 4.82 | 4.82 | 3.88% | 46,827,582 |
| Jul 21, 2026 | 4.73 | 4.75 | 4.62 | 4.64 | 4.64 | -2.32% | 43,139,050 |
| Jul 20, 2026 | 4.61 | 4.79 | 4.60 | 4.75 | 4.75 | 3.71% | 45,457,000 |
| Jul 17, 2026 | 4.68 | 4.75 | 4.57 | 4.58 | 4.58 | -2.35% | 34,452,300 |
| Jul 16, 2026 | 4.73 | 4.82 | 4.62 | 4.69 | 4.69 | -0.85% | 29,482,333 |
| Jul 15, 2026 | 4.66 | 4.75 | 4.61 | 4.73 | 4.73 | 1.07% | 32,636,220 |
| Jul 14, 2026 | 4.56 | 4.71 | 4.55 | 4.68 | 4.68 | 2.63% | 36,947,428 |
| Jul 13, 2026 | 4.55 | 4.61 | 4.49 | 4.56 | 4.56 | -0.87% | 32,095,867 |
| Jul 10, 2026 | 4.58 | 4.66 | 4.51 | 4.60 | 4.60 | -0.65% | 26,917,467 |
| Jul 9, 2026 | 4.62 | 4.70 | 4.57 | 4.63 | 4.63 | -0.64% | 24,893,000 |
| Jul 8, 2026 | 4.65 | 4.74 | 4.59 | 4.66 | 4.66 | 0.87% | 28,944,820 |
| Jul 7, 2026 | 4.80 | 4.80 | 4.59 | 4.62 | 4.62 | -3.75% | 26,543,801 |
| Jul 6, 2026 | 4.69 | 4.80 | 4.67 | 4.80 | 4.80 | 2.13% | 28,887,950 |
| Jul 3, 2026 | 4.66 | 4.78 | 4.65 | 4.70 | 4.70 | 1.08% | 25,214,630 |
| Jul 2, 2026 | 4.66 | 4.74 | 4.61 | 4.65 | 4.65 | 0.43% | 32,288,700 |
| Jul 1, 2026 | 4.55 | 4.70 | 4.51 | 4.63 | 4.63 | 1.54% | 25,867,454 |
| Jun 30, 2026 | 4.65 | 4.66 | 4.46 | 4.56 | 4.56 | -2.36% | 30,380,853 |
| Jun 29, 2026 | 4.66 | 4.67 | 4.50 | 4.67 | 4.67 | 0.21% | 25,815,656 |
| Jun 26, 2026 | 4.70 | 4.79 | 4.55 | 4.66 | 4.66 | -1.89% | 33,860,400 |
| Jun 25, 2026 | 4.83 | 4.89 | 4.69 | 4.75 | 4.75 | -2.26% | 24,703,250 |
| Jun 24, 2026 | 5.05 | 5.07 | 4.82 | 4.86 | 4.86 | -3.57% | 25,575,103 |
| Jun 23, 2026 | 5.05 | 5.20 | 5.00 | 5.04 | 5.04 | -0.40% | 33,956,294 |
| Jun 22, 2026 | 4.80 | 5.07 | 4.79 | 5.06 | 5.06 | 4.33% | 36,316,560 |
| Jun 18, 2026 | 5.00 | 5.03 | 4.78 | 4.85 | 4.85 | -3.77% | 49,696,740 |
| Jun 17, 2026 | 5.29 | 5.29 | 5.01 | 5.04 | 5.04 | -4.00% | 37,192,651 |
| Jun 16, 2026 | 5.33 | 5.37 | 5.22 | 5.25 | 5.25 | -2.42% | 33,072,050 |
| Jun 15, 2026 | 5.49 | 5.49 | 5.31 | 5.38 | 5.38 | -3.24% | 41,548,500 |
| Jun 12, 2026 | 5.47 | 5.68 | 5.36 | 5.56 | 5.56 | 0.54% | 35,414,990 |
| Jun 11, 2026 | 5.59 | 5.75 | 5.46 | 5.53 | 5.53 | -1.07% | 29,607,000 |
| Jun 10, 2026 | 5.78 | 5.81 | 5.51 | 5.59 | 5.59 | -4.12% | 41,916,050 |
| Jun 9, 2026 | 5.83 | 5.95 | 5.72 | 5.83 | 5.83 | -3.00% | 42,878,950 |
| Jun 8, 2026 | 6.03 | 6.19 | 5.89 | 6.01 | 6.01 | -1.64% | 51,204,820 |
| Jun 5, 2026 | 6.05 | 6.25 | 5.98 | 6.11 | 6.11 | -0.65% | 65,089,040 |
| Jun 4, 2026 | 5.93 | 6.30 | 5.91 | 6.15 | 6.15 | 3.36% | 78,955,720 |
| Jun 3, 2026 | 5.83 | 6.05 | 5.77 | 5.95 | 5.95 | 1.19% | 64,400,670 |
| Jun 2, 2026 | 6.03 | 6.09 | 5.85 | 5.88 | 5.88 | -2.81% | 68,593,900 |
| Jun 1, 2026 | 5.65 | 6.06 | 5.62 | 6.05 | 6.05 | 7.84% | 89,967,520 |
| May 29, 2026 | 5.50 | 5.71 | 5.48 | 5.61 | 5.61 | 2.00% | 60,476,790 |
| May 28, 2026 | 5.42 | 5.69 | 5.35 | 5.50 | 5.50 | 1.48% | 60,103,650 |
| May 27, 2026 | 5.36 | 5.58 | 5.22 | 5.42 | 5.42 | 0.74% | 68,069,210 |
| May 26, 2026 | 5.62 | 5.72 | 5.36 | 5.38 | 5.38 | -5.11% | 82,776,360 |
| May 25, 2026 | 5.44 | 5.67 | 5.37 | 5.67 | 5.67 | 10.10% | 38,337,210 |
| May 22, 2026 | 5.20 | 5.22 | 5.10 | 5.15 | 5.15 | -0.77% | 18,906,109 |
| 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 |