Pengxin International Mining Co.,Ltd (SHA:600490)
China · Delayed Price · Currency is CNY 8.89
-0.09 (-1.00%)
At close: Mar 12, 2026
SHA:600490 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 9.29 | 9.32 | 8.97 | 8.98 | 8.98 | -2.50% | 51,956,950 |
| Mar 10, 2026 | 9.30 | 9.37 | 9.17 | 9.21 | 9.21 | 0.22% | 51,479,600 |
| Mar 9, 2026 | 8.98 | 9.29 | 8.75 | 9.19 | 9.19 | -0.65% | 73,185,830 |
| Mar 6, 2026 | 9.21 | 9.46 | 9.05 | 9.25 | 9.25 | -1.49% | 62,054,950 |
| Mar 5, 2026 | 9.80 | 9.83 | 9.30 | 9.39 | 9.39 | -2.80% | 82,875,800 |
| Mar 4, 2026 | 9.54 | 10.03 | 9.43 | 9.66 | 9.66 | -1.83% | 79,730,575 |
| Mar 3, 2026 | 10.40 | 10.48 | 9.80 | 9.84 | 9.84 | -8.38% | 124,604,100 |
| Mar 2, 2026 | 10.47 | 10.82 | 9.95 | 10.74 | 10.74 | 4.27% | 166,998,854 |
| Feb 27, 2026 | 9.78 | 10.32 | 9.71 | 10.30 | 10.30 | 4.99% | 105,096,400 |
| Feb 26, 2026 | 10.04 | 10.10 | 9.75 | 9.81 | 9.81 | -2.19% | 85,930,860 |
| Feb 25, 2026 | 9.69 | 10.16 | 9.60 | 10.03 | 10.03 | 3.51% | 104,093,100 |
| Feb 24, 2026 | 9.98 | 10.08 | 9.67 | 9.69 | 9.69 | 2.22% | 108,736,636 |
| Feb 13, 2026 | 9.61 | 9.99 | 9.46 | 9.48 | 9.48 | -3.85% | 125,033,100 |
| Feb 12, 2026 | 9.06 | 9.86 | 9.01 | 9.86 | 9.86 | 10.04% | 118,205,700 |
| Feb 11, 2026 | 8.82 | 9.11 | 8.77 | 8.96 | 8.96 | 2.05% | 65,996,700 |
| Feb 10, 2026 | 8.90 | 9.10 | 8.77 | 8.78 | 8.78 | -1.68% | 55,253,540 |
| Feb 9, 2026 | 8.88 | 9.03 | 8.72 | 8.93 | 8.93 | 3.72% | 71,281,100 |
| Feb 6, 2026 | 8.07 | 8.78 | 8.07 | 8.61 | 8.61 | 0.94% | 74,952,300 |
| Feb 5, 2026 | 8.64 | 8.84 | 8.40 | 8.53 | 8.53 | -4.05% | 93,591,040 |
| Feb 4, 2026 | 9.04 | 9.17 | 8.74 | 8.89 | 8.89 | 1.60% | 121,835,000 |
| Feb 3, 2026 | 8.64 | 8.97 | 8.33 | 8.75 | 8.75 | -3.21% | 218,067,200 |
| Feb 2, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -9.96% | 20,489,100 |
| Jan 30, 2026 | 10.43 | 10.88 | 10.04 | 10.04 | 10.04 | -9.96% | 203,532,700 |
| Jan 29, 2026 | 11.70 | 12.07 | 10.83 | 11.15 | 11.15 | -0.27% | 270,895,500 |
| Jan 28, 2026 | 10.42 | 11.18 | 10.22 | 11.18 | 11.18 | 10.04% | 222,770,000 |
| Jan 27, 2026 | 10.07 | 10.50 | 9.97 | 10.16 | 10.16 | -1.26% | 184,552,000 |
| Jan 26, 2026 | 10.00 | 10.47 | 9.81 | 10.29 | 10.29 | 7.75% | 210,414,599 |
| Jan 23, 2026 | 9.31 | 9.74 | 9.20 | 9.55 | 9.55 | 6.47% | 163,269,300 |
| Jan 22, 2026 | 8.56 | 9.33 | 8.46 | 8.97 | 8.97 | 2.87% | 182,384,400 |
| Jan 21, 2026 | 8.33 | 8.79 | 8.33 | 8.72 | 8.72 | 6.73% | 199,666,147 |
| Jan 20, 2026 | 8.10 | 8.30 | 7.57 | 8.17 | 8.17 | 0.99% | 131,459,300 |
| Jan 19, 2026 | 7.99 | 8.18 | 7.82 | 8.09 | 8.09 | 2.66% | 88,387,260 |
| Jan 16, 2026 | 8.15 | 8.29 | 7.83 | 7.88 | 7.88 | -3.55% | 94,305,649 |
| Jan 15, 2026 | 8.22 | 8.44 | 8.10 | 8.17 | 8.17 | -1.21% | 100,564,200 |
| Jan 14, 2026 | 8.45 | 8.58 | 8.21 | 8.27 | 8.27 | -1.43% | 104,713,817 |
| Jan 13, 2026 | 8.24 | 8.64 | 8.21 | 8.39 | 8.39 | 1.57% | 120,609,100 |
| Jan 12, 2026 | 8.41 | 8.49 | 8.16 | 8.26 | 8.26 | 0.36% | 77,984,490 |
| Jan 9, 2026 | 8.10 | 8.29 | 8.07 | 8.23 | 8.23 | 1.23% | 63,240,407 |
| Jan 8, 2026 | 8.09 | 8.29 | 8.05 | 8.13 | 8.13 | -0.73% | 64,131,180 |
| Jan 7, 2026 | 8.27 | 8.45 | 8.12 | 8.19 | 8.19 | -0.24% | 79,216,730 |
| Jan 6, 2026 | 8.04 | 8.31 | 7.98 | 8.21 | 8.21 | 3.40% | 84,886,000 |
| Jan 5, 2026 | 7.83 | 7.97 | 7.75 | 7.94 | 7.94 | 2.72% | 62,742,890 |
| Dec 31, 2025 | 7.73 | 7.99 | 7.64 | 7.73 | 7.73 | 0.26% | 55,413,049 |
| Dec 30, 2025 | 7.50 | 7.78 | 7.45 | 7.71 | 7.71 | -0.52% | 56,094,150 |
| Dec 29, 2025 | 7.88 | 8.05 | 7.70 | 7.75 | 7.75 | -1.65% | 74,677,230 |
| Dec 26, 2025 | 7.69 | 7.93 | 7.66 | 7.88 | 7.88 | 3.41% | 63,204,420 |
| Dec 25, 2025 | 7.83 | 7.84 | 7.60 | 7.62 | 7.62 | -4.15% | 62,215,400 |
| Dec 24, 2025 | 8.13 | 8.19 | 7.88 | 7.95 | 7.95 | -0.87% | 51,816,380 |
| Dec 23, 2025 | 8.20 | 8.25 | 7.97 | 8.02 | 8.02 | -0.50% | 76,286,540 |
| Dec 22, 2025 | 7.71 | 8.08 | 7.71 | 8.06 | 8.06 | 6.33% | 88,127,020 |