Guizhou Panjiang Refined Coal Co.,Ltd. (SHA:600395)
China · Delayed Price · Currency is CNY 4.700
+0.050 (1.08%)
Jul 3, 2026, 3:00 PM CST
SHA:600395 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |