Guizhou Panjiang Refined Coal Co.,Ltd. (SHA:600395)
China · Delayed Price · Currency is CNY 5.46
+0.21 (4.00%)
Aug 21, 2026, 3:00 PM CST
SHA:600395 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 4.66 | 4.78 | 4.65 | 4.70 | 4.65 | 1.08% | 25,214,630 |
| Jul 2, 2026 | 4.66 | 4.74 | 4.61 | 4.65 | 4.60 | 0.43% | 32,288,700 |
| Jul 1, 2026 | 4.55 | 4.70 | 4.51 | 4.63 | 4.58 | 1.54% | 25,867,454 |
| Jun 30, 2026 | 4.65 | 4.66 | 4.46 | 4.56 | 4.51 | -2.36% | 30,380,853 |
| Jun 29, 2026 | 4.66 | 4.67 | 4.50 | 4.67 | 4.62 | 0.21% | 25,815,656 |
| Jun 26, 2026 | 4.70 | 4.79 | 4.55 | 4.66 | 4.61 | -1.89% | 33,860,400 |
| Jun 25, 2026 | 4.83 | 4.89 | 4.69 | 4.75 | 4.69 | -2.26% | 24,703,250 |
| Jun 24, 2026 | 5.05 | 5.07 | 4.82 | 4.86 | 4.80 | -3.57% | 25,575,103 |
| Jun 23, 2026 | 5.05 | 5.20 | 5.00 | 5.04 | 4.98 | -0.40% | 33,956,294 |
| Jun 22, 2026 | 4.80 | 5.07 | 4.79 | 5.06 | 5.00 | 4.33% | 36,316,568 |
| Jun 18, 2026 | 5.00 | 5.03 | 4.78 | 4.85 | 4.79 | -3.77% | 49,696,740 |
| Jun 17, 2026 | 5.29 | 5.29 | 5.01 | 5.04 | 4.98 | -4.00% | 37,192,650 |
| Jun 16, 2026 | 5.33 | 5.37 | 5.22 | 5.25 | 5.19 | -2.42% | 33,072,050 |
| Jun 15, 2026 | 5.49 | 5.49 | 5.31 | 5.38 | 5.32 | -3.24% | 41,548,500 |
| Jun 12, 2026 | 5.47 | 5.68 | 5.36 | 5.56 | 5.50 | 0.54% | 35,414,990 |