Guizhou Panjiang Refined Coal Co.,Ltd. (SHA:600395)
China · Delayed Price · Currency is CNY 4.990
+0.050 (1.01%)
Nov 13, 2026, 9:40 AM CST
SHA:600395 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.96 | 5.03 | 4.96 | 4.99 | - | 1.01% | 3,058,800 |
| Nov 12, 2026 | 5.00 | 5.01 | 4.91 | 4.94 | - | -1.40% | 21,438,500 |
| Nov 11, 2026 | 4.99 | 5.05 | 4.99 | 5.01 | 5.01 | -0.20% | 14,586,400 |
| Nov 10, 2026 | 5.05 | 5.07 | 4.98 | 5.02 | 5.02 | -0.59% | 22,965,800 |
| Nov 9, 2026 | 4.97 | 5.12 | 4.95 | 5.05 | 5.05 | 1.61% | 33,672,897 |
| Nov 6, 2026 | 4.91 | 5.00 | 4.86 | 4.97 | 4.97 | -0.40% | 25,324,946 |
| Nov 5, 2026 | 5.08 | 5.09 | 4.96 | 4.99 | 4.99 | -2.35% | 37,814,104 |
| Nov 4, 2026 | 5.07 | 5.18 | 5.04 | 5.11 | 5.11 | 0.99% | 33,890,400 |
| Nov 3, 2026 | 5.10 | 5.14 | 4.99 | 5.06 | 5.06 | -1.36% | 35,056,300 |
| Nov 2, 2026 | 5.00 | 5.25 | 4.95 | 5.13 | 5.13 | 2.60% | 53,653,871 |
| Oct 30, 2026 | 5.05 | 5.05 | 4.95 | 5.00 | 5.00 | -1.38% | 31,390,336 |
| Oct 29, 2026 | 5.17 | 5.20 | 5.01 | 5.07 | 5.07 | -0.78% | 53,552,900 |
| Oct 28, 2026 | 5.07 | 5.28 | 5.01 | 5.11 | 5.11 | 6.46% | 80,036,177 |
| Oct 27, 2026 | 4.78 | 4.86 | 4.76 | 4.80 | 4.80 | 0.21% | 18,348,140 |
| Oct 26, 2026 | 4.73 | 4.82 | 4.71 | 4.79 | 4.79 | 0.63% | 16,961,561 |
| Oct 23, 2026 | 4.72 | 4.80 | 4.66 | 4.76 | 4.76 | - | 22,011,000 |
| Oct 22, 2026 | 4.83 | 4.85 | 4.73 | 4.76 | 4.76 | -1.65% | 16,228,211 |
| Oct 21, 2026 | 4.84 | 4.88 | 4.82 | 4.84 | 4.84 | -0.41% | 12,395,351 |
| Oct 20, 2026 | 4.92 | 4.93 | 4.81 | 4.86 | 4.86 | -1.02% | 18,750,400 |
| Oct 19, 2026 | 4.86 | 4.98 | 4.84 | 4.91 | 4.91 | 0.61% | 18,431,100 |
| Oct 16, 2026 | 4.81 | 4.98 | 4.79 | 4.88 | 4.88 | 1.46% | 30,198,450 |
| Oct 15, 2026 | 4.97 | 4.98 | 4.76 | 4.81 | 4.81 | -4.18% | 36,938,652 |
| Oct 14, 2026 | 5.01 | 5.14 | 5.00 | 5.02 | 5.02 | -0.40% | 33,226,200 |
| Oct 13, 2026 | 5.00 | 5.06 | 4.97 | 5.04 | 5.04 | 0.60% | 19,126,200 |
| Oct 12, 2026 | 5.12 | 5.19 | 4.98 | 5.01 | 5.01 | -1.96% | 27,771,500 |
| Oct 9, 2026 | 5.07 | 5.14 | 5.04 | 5.11 | 5.11 | 0.79% | 30,252,260 |
| Oct 8, 2026 | 4.99 | 5.10 | 4.98 | 5.07 | 5.07 | 1.60% | 22,369,100 |
| Sep 30, 2026 | 4.95 | 5.02 | 4.94 | 4.99 | 4.99 | 0.81% | 16,296,500 |
| Sep 29, 2026 | 5.02 | 5.06 | 4.90 | 4.95 | 4.95 | -1.39% | 21,750,408 |
| Sep 28, 2026 | 5.02 | 5.05 | 4.93 | 5.02 | 5.02 | -0.79% | 24,143,740 |
| Sep 24, 2026 | 5.01 | 5.17 | 5.01 | 5.06 | 5.06 | 0.40% | 29,953,132 |
| Sep 23, 2026 | 5.15 | 5.21 | 5.03 | 5.04 | 5.04 | -2.51% | 23,028,924 |
| Sep 22, 2026 | 5.13 | 5.22 | 5.07 | 5.17 | 5.17 | - | 30,238,630 |
| Sep 21, 2026 | 5.03 | 5.20 | 4.98 | 5.17 | 5.17 | 2.78% | 35,511,930 |
| Sep 18, 2026 | 5.01 | 5.05 | 4.97 | 5.03 | 5.03 | -0.59% | 34,636,891 |
| Sep 17, 2026 | 5.20 | 5.20 | 5.04 | 5.06 | 5.06 | -2.13% | 26,561,853 |
| Sep 16, 2026 | 5.20 | 5.24 | 5.11 | 5.17 | 5.17 | -0.58% | 26,707,190 |
| Sep 15, 2026 | 5.33 | 5.35 | 5.19 | 5.20 | 5.20 | -1.14% | 23,133,377 |
| Sep 14, 2026 | 5.32 | 5.38 | 5.25 | 5.26 | 5.26 | -1.68% | 23,276,797 |
| 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 |