Pengxin International Mining Co.,Ltd (SHA:600490)
China · Delayed Price · Currency is CNY 7.14
-0.04 (-0.56%)
Aug 18, 2026, 3:00 PM CST
SHA:600490 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 7.17 | 7.22 | 7.07 | 7.09 | - | -1.25% | 25,414,324 |
| Aug 17, 2026 | 7.20 | 7.23 | 7.07 | 7.18 | 7.18 | 2.13% | 41,433,159 |
| Aug 14, 2026 | 6.95 | 7.08 | 6.87 | 7.03 | 7.03 | -0.85% | 39,208,630 |
| Aug 13, 2026 | 7.35 | 7.45 | 7.09 | 7.09 | 7.09 | -3.01% | 75,689,240 |
| Aug 12, 2026 | 7.40 | 7.60 | 7.24 | 7.31 | 7.31 | -1.08% | 90,755,569 |
| Aug 11, 2026 | 7.90 | 8.07 | 7.37 | 7.39 | 7.39 | -6.46% | 152,399,099 |
| Aug 10, 2026 | 7.90 | 7.90 | 7.61 | 7.90 | 7.90 | 10.03% | 87,463,412 |
| Aug 7, 2026 | 6.91 | 7.23 | 6.91 | 7.18 | 7.18 | 2.43% | 58,966,579 |
| Aug 6, 2026 | 7.24 | 7.29 | 6.90 | 7.01 | 7.01 | -0.14% | 72,758,680 |
| Aug 5, 2026 | 6.78 | 7.10 | 6.67 | 7.02 | 7.02 | 4.78% | 47,984,131 |
| Aug 4, 2026 | 6.65 | 6.75 | 6.64 | 6.70 | 6.70 | 0.60% | 27,899,925 |
| Aug 3, 2026 | 6.63 | 6.73 | 6.47 | 6.66 | 6.66 | 0.30% | 29,960,299 |
| Jul 31, 2026 | 6.58 | 6.79 | 6.58 | 6.64 | 6.64 | 2.79% | 46,829,987 |
| Jul 30, 2026 | 6.59 | 6.74 | 6.46 | 6.46 | 6.46 | -0.77% | 49,735,900 |
| Jul 29, 2026 | 6.34 | 6.55 | 6.29 | 6.51 | 6.51 | 2.68% | 41,308,563 |
| Jul 28, 2026 | 6.25 | 6.40 | 6.21 | 6.34 | 6.34 | -1.55% | 32,105,310 |
| Jul 27, 2026 | 6.28 | 6.45 | 6.21 | 6.44 | 6.44 | 6.27% | 49,201,296 |
| Jul 24, 2026 | 6.20 | 6.27 | 6.03 | 6.06 | 6.06 | -6.63% | 48,477,873 |
| Jul 23, 2026 | 6.30 | 6.70 | 6.25 | 6.49 | 6.49 | 2.69% | 59,745,198 |
| Jul 22, 2026 | 6.13 | 6.54 | 6.13 | 6.32 | 6.32 | 3.44% | 67,647,700 |
| Jul 21, 2026 | 5.89 | 6.14 | 5.82 | 6.11 | 6.11 | 4.62% | 53,281,832 |
| Jul 20, 2026 | 5.83 | 5.96 | 5.70 | 5.84 | 5.84 | 1.04% | 43,613,450 |
| Jul 17, 2026 | 6.10 | 6.11 | 5.71 | 5.78 | 5.78 | -6.77% | 58,153,360 |
| Jul 16, 2026 | 5.83 | 6.38 | 5.80 | 6.20 | 6.20 | 5.44% | 62,267,678 |
| Jul 15, 2026 | 6.05 | 6.15 | 5.81 | 5.88 | 5.88 | -0.84% | 42,927,623 |
| Jul 14, 2026 | 5.54 | 5.97 | 5.51 | 5.93 | 5.93 | 5.14% | 45,358,500 |
| Jul 13, 2026 | 5.85 | 5.86 | 5.63 | 5.64 | 5.64 | -4.57% | 34,367,380 |
| Jul 10, 2026 | 5.86 | 6.09 | 5.80 | 5.91 | 5.91 | 0.85% | 42,868,954 |
| Jul 9, 2026 | 5.86 | 5.99 | 5.63 | 5.86 | 5.86 | -2.17% | 47,297,805 |
| Jul 8, 2026 | 6.05 | 6.20 | 5.95 | 5.99 | 5.99 | -1.96% | 35,833,700 |
| Jul 7, 2026 | 6.03 | 6.22 | 5.95 | 6.11 | 6.11 | -0.33% | 43,844,475 |
| Jul 6, 2026 | 6.35 | 6.66 | 6.11 | 6.13 | 6.13 | -2.39% | 71,659,934 |
| Jul 3, 2026 | 6.63 | 6.83 | 6.26 | 6.28 | 6.28 | -2.01% | 93,541,370 |
| 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 |