Pengxin International Mining Co.,Ltd (SHA:600490)
China · Delayed Price · Currency is CNY 11.43
+0.25 (2.24%)
Jan 29, 2026, 11:15 AM CST
SHA:600490 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 11.70 | 12.07 | 11.58 | 12.00 | - | 7.33% | 41,816,224 |
| 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 |
| Dec 19, 2025 | 7.51 | 7.66 | 7.22 | 7.58 | 7.58 | -0.13% | 57,875,410 |
| Dec 18, 2025 | 7.64 | 7.80 | 7.57 | 7.59 | 7.59 | -0.78% | 47,681,900 |
| Dec 17, 2025 | 7.61 | 7.73 | 7.45 | 7.65 | 7.65 | 1.32% | 66,961,920 |
| Dec 16, 2025 | 7.43 | 7.96 | 7.43 | 7.55 | 7.55 | -0.13% | 101,719,900 |
| Dec 15, 2025 | 7.12 | 7.61 | 7.10 | 7.56 | 7.56 | 5.15% | 85,377,990 |
| Dec 12, 2025 | 7.14 | 7.27 | 7.12 | 7.19 | 7.19 | 1.55% | 34,843,100 |
| Dec 11, 2025 | 7.27 | 7.40 | 7.08 | 7.08 | 7.08 | -1.94% | 45,156,660 |
| Dec 10, 2025 | 7.13 | 7.25 | 7.05 | 7.22 | 7.22 | 1.69% | 35,852,830 |
| Dec 9, 2025 | 7.21 | 7.21 | 7.06 | 7.10 | 7.10 | -2.47% | 42,859,990 |
| Dec 8, 2025 | 7.41 | 7.43 | 7.18 | 7.28 | 7.28 | -1.49% | 42,609,600 |
| Dec 5, 2025 | 7.09 | 7.42 | 7.07 | 7.39 | 7.39 | 4.23% | 65,486,250 |
| Dec 4, 2025 | 7.22 | 7.30 | 7.08 | 7.09 | 7.09 | -1.12% | 39,321,600 |
| Dec 3, 2025 | 7.18 | 7.29 | 7.11 | 7.17 | 7.17 | 0.28% | 37,079,410 |
| Dec 2, 2025 | 7.35 | 7.36 | 7.13 | 7.15 | 7.15 | -3.51% | 40,447,770 |
| Dec 1, 2025 | 7.57 | 7.68 | 7.35 | 7.41 | 7.41 | 0.14% | 60,111,710 |
| Nov 28, 2025 | 7.31 | 7.45 | 7.27 | 7.40 | 7.40 | 1.79% | 32,032,860 |
| Nov 27, 2025 | 7.38 | 7.43 | 7.25 | 7.27 | 7.27 | -0.68% | 30,081,600 |
| Nov 26, 2025 | 7.30 | 7.43 | 7.24 | 7.32 | 7.32 | 0.41% | 33,740,310 |
| Nov 25, 2025 | 7.31 | 7.39 | 7.24 | 7.29 | 7.29 | 1.39% | 34,806,070 |
| Nov 24, 2025 | 7.19 | 7.23 | 7.01 | 7.19 | 7.19 | 0.98% | 41,797,880 |
| Nov 21, 2025 | 7.57 | 7.57 | 7.09 | 7.12 | 7.12 | -7.53% | 76,448,210 |
| Nov 20, 2025 | 7.80 | 7.96 | 7.67 | 7.70 | 7.70 | -2.04% | 50,147,930 |
| Nov 19, 2025 | 7.66 | 8.13 | 7.56 | 7.86 | 7.86 | 4.24% | 80,466,110 |