Pengxin International Mining Co.,Ltd (SHA:600490)
China · Delayed Price · Currency is CNY 5.61
-0.14 (-2.43%)
Nov 6, 2026, 3:00 PM CST
SHA:600490 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 5.55 | 5.75 | 5.51 | 5.61 | 5.61 | -2.43% | 36,631,698 |
| Nov 5, 2026 | 5.66 | 5.81 | 5.62 | 5.75 | 5.75 | 3.23% | 52,839,783 |
| Nov 4, 2026 | 5.23 | 5.60 | 5.19 | 5.57 | 5.57 | 6.30% | 54,952,756 |
| Nov 3, 2026 | 5.35 | 5.46 | 5.19 | 5.24 | 5.24 | -1.32% | 35,167,994 |
| Nov 2, 2026 | 5.37 | 5.41 | 5.00 | 5.31 | 5.31 | -0.75% | 64,338,495 |
| Oct 30, 2026 | 5.50 | 5.56 | 5.33 | 5.35 | 5.35 | -4.80% | 37,331,791 |
| Oct 29, 2026 | 5.80 | 5.85 | 5.61 | 5.62 | 5.62 | -2.60% | 36,843,878 |
| Oct 28, 2026 | 6.02 | 6.04 | 5.74 | 5.77 | 5.77 | -2.86% | 67,563,074 |
| Oct 27, 2026 | 5.98 | 6.09 | 5.94 | 5.94 | 5.94 | 0.34% | 25,952,438 |
| Oct 26, 2026 | 5.98 | 6.01 | 5.81 | 5.92 | 5.92 | -1.50% | 28,430,797 |
| Oct 23, 2026 | 5.89 | 6.03 | 5.73 | 6.01 | 6.01 | 0.17% | 34,201,429 |
| Oct 22, 2026 | 6.12 | 6.16 | 5.99 | 6.00 | 6.00 | -1.96% | 23,070,011 |
| Oct 21, 2026 | 6.15 | 6.20 | 6.12 | 6.12 | 6.12 | -0.49% | 19,448,068 |
| Oct 20, 2026 | 6.03 | 6.20 | 5.98 | 6.15 | 6.15 | 0.82% | 23,407,300 |
| Oct 19, 2026 | 6.10 | 6.18 | 6.03 | 6.10 | 6.10 | -0.33% | 24,681,644 |
| Oct 16, 2026 | 6.20 | 6.29 | 6.07 | 6.12 | 6.12 | 0.33% | 23,335,960 |
| Oct 15, 2026 | 6.28 | 6.33 | 6.08 | 6.10 | 6.10 | -4.69% | 28,450,050 |
| Oct 14, 2026 | 6.49 | 6.53 | 6.37 | 6.40 | 6.40 | -2.14% | 16,540,124 |
| Oct 13, 2026 | 6.38 | 6.60 | 6.26 | 6.54 | 6.54 | 0.77% | 23,863,568 |
| Oct 12, 2026 | 6.87 | 6.89 | 6.48 | 6.49 | 6.49 | -4.98% | 25,932,420 |
| Oct 9, 2026 | 6.79 | 6.88 | 6.65 | 6.83 | 6.83 | 1.79% | 30,225,920 |
| Oct 8, 2026 | 6.77 | 6.79 | 6.63 | 6.71 | 6.71 | -1.32% | 21,012,660 |
| Sep 30, 2026 | 6.70 | 6.81 | 6.67 | 6.80 | 6.80 | 1.49% | 19,305,430 |
| Sep 29, 2026 | 6.47 | 6.74 | 6.45 | 6.70 | 6.70 | 2.92% | 30,717,540 |
| Sep 28, 2026 | 6.61 | 6.67 | 6.46 | 6.51 | 6.51 | -4.12% | 33,964,567 |
| Sep 24, 2026 | 7.06 | 7.07 | 6.78 | 6.79 | 6.79 | -4.77% | 35,215,665 |
| Sep 23, 2026 | 7.20 | 7.22 | 7.10 | 7.13 | 7.13 | -0.56% | 19,011,055 |
| Sep 22, 2026 | 7.13 | 7.26 | 7.08 | 7.17 | 7.17 | 0.56% | 32,764,702 |
| Sep 21, 2026 | 7.19 | 7.25 | 7.12 | 7.13 | 7.13 | -0.83% | 24,401,814 |
| Sep 18, 2026 | 7.19 | 7.26 | 7.09 | 7.19 | 7.19 | 1.13% | 27,939,508 |
| Sep 17, 2026 | 7.30 | 7.41 | 7.04 | 7.11 | 7.11 | -3.53% | 42,926,451 |
| Sep 16, 2026 | 7.06 | 7.42 | 7.01 | 7.37 | 7.37 | 4.39% | 41,351,690 |
| Sep 15, 2026 | 7.15 | 7.19 | 7.02 | 7.06 | 7.06 | -1.67% | 22,380,100 |
| Sep 14, 2026 | 7.14 | 7.26 | 7.03 | 7.18 | 7.18 | 0.14% | 32,006,037 |
| Sep 11, 2026 | 7.10 | 7.19 | 6.85 | 7.17 | 7.17 | -4.02% | 65,746,017 |
| Sep 10, 2026 | 7.57 | 7.66 | 7.45 | 7.47 | 7.47 | -1.84% | 30,941,688 |
| Sep 9, 2026 | 7.45 | 7.73 | 7.45 | 7.61 | 7.61 | 1.20% | 45,501,124 |
| Sep 8, 2026 | 7.59 | 7.68 | 7.50 | 7.52 | 7.52 | 0.40% | 43,933,981 |
| Sep 7, 2026 | 7.61 | 7.64 | 7.46 | 7.49 | 7.49 | -2.98% | 40,197,300 |
| Sep 4, 2026 | 7.84 | 8.03 | 7.65 | 7.72 | 7.72 | - | 59,093,300 |
| Sep 3, 2026 | 7.77 | 7.82 | 7.67 | 7.72 | 7.72 | 1.05% | 46,231,440 |
| Sep 2, 2026 | 7.57 | 7.70 | 7.31 | 7.64 | 7.64 | -2.68% | 67,743,109 |
| Sep 1, 2026 | 7.75 | 8.03 | 7.75 | 7.85 | 7.85 | 1.42% | 65,094,134 |
| Aug 31, 2026 | 7.81 | 7.89 | 7.43 | 7.74 | 7.74 | -5.03% | 92,844,343 |
| Aug 28, 2026 | 7.67 | 8.29 | 7.64 | 8.15 | 8.15 | 5.71% | 117,890,086 |
| Aug 27, 2026 | 7.41 | 7.87 | 7.39 | 7.71 | 7.71 | 2.66% | 80,960,122 |
| Aug 26, 2026 | 7.34 | 7.68 | 7.30 | 7.51 | 7.51 | 2.32% | 76,358,737 |
| Aug 25, 2026 | 7.50 | 7.61 | 7.14 | 7.34 | 7.34 | -1.48% | 64,501,673 |
| Aug 24, 2026 | 7.44 | 7.62 | 7.32 | 7.45 | 7.45 | 1.09% | 95,804,523 |
| Aug 21, 2026 | 7.35 | 7.39 | 7.22 | 7.37 | 7.37 | 1.66% | 55,899,340 |