Pengxin International Mining Co.,Ltd (SHA:600490)
China · Delayed Price · Currency is CNY 6.28
-0.16 (-2.48%)
Jul 3, 2026, 3:00 PM CST
SHA:600490 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 6.63 | 6.83 | 6.33 | 6.44 | - | 0.48% | 67,927,595 |
| Jul 2, 2026 | 5.97 | 6.44 | 5.91 | 6.44 | 6.41 | 10.09% | 81,817,675 |
| Jul 1, 2026 | 5.75 | 5.97 | 5.64 | 5.85 | 5.82 | 0.52% | 45,513,010 |
| Jun 30, 2026 | 5.94 | 5.97 | 5.72 | 5.82 | 5.79 | -3.16% | 55,166,368 |
| Jun 29, 2026 | 6.00 | 6.13 | 5.94 | 6.01 | 5.98 | 0.17% | 42,340,098 |
| Jun 26, 2026 | 6.33 | 6.38 | 5.97 | 6.00 | 5.97 | -4.15% | 44,924,455 |
| Jun 25, 2026 | 6.48 | 6.51 | 6.19 | 6.26 | 6.23 | -6.43% | 54,764,916 |
| Jun 24, 2026 | 6.70 | 6.78 | 6.51 | 6.69 | 6.66 | -0.59% | 31,916,274 |
| Jun 23, 2026 | 7.30 | 7.33 | 6.67 | 6.73 | 6.70 | -9.05% | 60,013,372 |
| Jun 22, 2026 | 7.15 | 7.40 | 7.00 | 7.40 | 7.36 | 2.64% | 51,952,650 |
| Jun 18, 2026 | 7.35 | 7.50 | 7.13 | 7.21 | 7.18 | -2.44% | 42,442,200 |
| Jun 17, 2026 | 7.54 | 7.68 | 7.33 | 7.39 | 7.35 | -2.25% | 35,078,110 |
| Jun 16, 2026 | 7.55 | 7.66 | 7.40 | 7.56 | 7.52 | 0.13% | 45,175,230 |
| Jun 15, 2026 | 7.30 | 7.62 | 7.25 | 7.55 | 7.51 | 6.34% | 62,382,770 |
| Jun 12, 2026 | 6.81 | 7.17 | 6.77 | 7.10 | 7.07 | 6.93% | 68,884,470 |
| Jun 11, 2026 | 6.47 | 6.83 | 6.45 | 6.64 | 6.61 | 1.22% | 40,070,670 |
| Jun 10, 2026 | 6.60 | 6.67 | 6.45 | 6.56 | 6.53 | -3.10% | 38,025,080 |
| Jun 9, 2026 | 6.62 | 6.79 | 6.55 | 6.77 | 6.74 | 3.52% | 42,922,200 |
| Jun 8, 2026 | 6.74 | 6.82 | 6.43 | 6.54 | 6.51 | -7.23% | 56,338,170 |
| Jun 5, 2026 | 7.20 | 7.23 | 7.01 | 7.05 | 7.02 | -2.08% | 35,135,700 |
| Jun 4, 2026 | 7.38 | 7.38 | 7.13 | 7.20 | 7.17 | -2.70% | 31,704,720 |
| Jun 3, 2026 | 7.37 | 7.51 | 7.32 | 7.40 | 7.36 | -1.20% | 33,513,260 |
| Jun 2, 2026 | 7.40 | 7.55 | 7.19 | 7.49 | 7.45 | 1.08% | 33,048,800 |
| Jun 1, 2026 | 7.35 | 7.50 | 7.33 | 7.41 | 7.37 | 0.82% | 26,816,490 |
| May 29, 2026 | 7.68 | 7.81 | 7.30 | 7.35 | 7.31 | -3.03% | 38,692,450 |
| May 28, 2026 | 7.55 | 7.63 | 7.36 | 7.58 | 7.54 | -1.69% | 36,440,260 |
| May 27, 2026 | 8.01 | 8.08 | 7.62 | 7.71 | 7.67 | -4.58% | 44,260,250 |
| May 26, 2026 | 7.90 | 8.10 | 7.75 | 8.08 | 8.04 | 2.15% | 48,724,420 |
| May 25, 2026 | 8.16 | 8.29 | 7.84 | 7.91 | 7.87 | -2.71% | 44,461,700 |
| May 22, 2026 | 7.59 | 8.19 | 7.48 | 8.13 | 8.09 | 8.26% | 77,821,910 |
| May 21, 2026 | 7.77 | 7.95 | 7.45 | 7.51 | 7.47 | -2.21% | 49,834,170 |
| May 20, 2026 | 7.79 | 7.79 | 7.54 | 7.68 | 7.64 | -2.29% | 45,900,170 |
| May 19, 2026 | 8.11 | 8.13 | 7.79 | 7.86 | 7.82 | -0.76% | 41,363,570 |
| May 18, 2026 | 7.75 | 7.99 | 7.73 | 7.92 | 7.88 | -2.22% | 49,427,580 |
| May 15, 2026 | 8.58 | 8.58 | 8.01 | 8.10 | 8.06 | -6.36% | 69,118,590 |
| May 14, 2026 | 8.80 | 8.92 | 8.56 | 8.65 | 8.61 | -2.04% | 60,361,850 |
| May 13, 2026 | 9.11 | 9.27 | 8.79 | 8.83 | 8.79 | -3.18% | 75,874,710 |
| May 12, 2026 | 9.20 | 9.46 | 9.04 | 9.12 | 9.08 | -0.33% | 76,942,180 |
| May 11, 2026 | 8.84 | 9.28 | 8.80 | 9.15 | 9.11 | 3.04% | 90,677,650 |
| May 8, 2026 | 8.76 | 8.95 | 8.70 | 8.88 | 8.84 | 0.79% | 53,263,100 |
| May 7, 2026 | 8.45 | 8.86 | 8.38 | 8.81 | 8.77 | 5.76% | 72,406,250 |
| May 6, 2026 | 8.22 | 8.44 | 8.17 | 8.33 | 8.29 | 1.71% | 54,356,320 |
| Apr 30, 2026 | 8.28 | 8.40 | 8.11 | 8.19 | 8.15 | -1.44% | 38,077,350 |
| Apr 29, 2026 | 8.09 | 8.36 | 8.03 | 8.31 | 8.27 | 1.96% | 42,331,810 |
| Apr 28, 2026 | 8.49 | 8.49 | 8.11 | 8.15 | 8.11 | -4.23% | 49,471,010 |
| Apr 27, 2026 | 8.59 | 8.61 | 8.28 | 8.51 | 8.47 | -4.17% | 66,233,290 |
| Apr 24, 2026 | 8.65 | 8.95 | 8.60 | 8.88 | 8.84 | 2.19% | 51,348,260 |
| Apr 23, 2026 | 9.05 | 9.05 | 8.54 | 8.69 | 8.65 | -3.66% | 65,388,970 |
| Apr 22, 2026 | 8.78 | 9.15 | 8.74 | 9.02 | 8.98 | 1.92% | 59,769,640 |
| Apr 21, 2026 | 8.95 | 8.99 | 8.75 | 8.85 | 8.81 | -0.34% | 40,977,030 |