Pengxin International Mining Co.,Ltd (SHA:600490)
China · Delayed Price · Currency is CNY 8.69
-0.33 (-3.66%)
Apr 23, 2026, 3:00 PM CST
SHA:600490 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 9.05 | 9.05 | 8.54 | 8.69 | 8.69 | -3.66% | 65,388,970 |
| Apr 22, 2026 | 8.78 | 9.15 | 8.74 | 9.02 | 9.02 | 1.92% | 59,769,640 |
| Apr 21, 2026 | 8.95 | 8.99 | 8.75 | 8.85 | 8.85 | -0.34% | 40,977,030 |
| Apr 20, 2026 | 8.48 | 9.07 | 8.46 | 8.88 | 8.88 | 4.72% | 76,728,770 |
| Apr 17, 2026 | 8.47 | 8.58 | 8.41 | 8.48 | 8.48 | -0.59% | 42,139,610 |
| Apr 16, 2026 | 8.02 | 8.65 | 8.02 | 8.53 | 8.53 | 6.36% | 77,297,160 |
| Apr 15, 2026 | 8.26 | 8.34 | 8.01 | 8.02 | 8.02 | -1.47% | 44,793,490 |
| Apr 14, 2026 | 8.24 | 8.27 | 8.06 | 8.14 | 8.14 | 0.74% | 33,291,660 |
| Apr 13, 2026 | 8.01 | 8.14 | 8.00 | 8.08 | 8.08 | - | 30,288,250 |
| Apr 10, 2026 | 8.20 | 8.27 | 8.08 | 8.08 | 8.08 | -0.62% | 41,442,300 |
| Apr 9, 2026 | 8.05 | 8.22 | 8.04 | 8.13 | 8.13 | -1.81% | 39,141,326 |
| Apr 8, 2026 | 8.12 | 8.35 | 8.01 | 8.28 | 8.28 | 6.15% | 72,966,690 |
| Apr 7, 2026 | 7.57 | 7.88 | 7.51 | 7.80 | 7.80 | 2.90% | 42,097,290 |
| Apr 3, 2026 | 7.91 | 7.92 | 7.57 | 7.58 | 7.58 | -3.19% | 33,222,265 |
| Apr 2, 2026 | 7.83 | 7.89 | 7.62 | 7.83 | 7.83 | -0.89% | 51,940,800 |
| Apr 1, 2026 | 7.84 | 8.08 | 7.74 | 7.90 | 7.90 | 3.54% | 53,482,020 |
| Mar 31, 2026 | 7.75 | 7.92 | 7.61 | 7.63 | 7.63 | -0.91% | 57,364,660 |
| Mar 30, 2026 | 7.48 | 7.73 | 7.45 | 7.70 | 7.70 | 2.12% | 50,522,000 |
| Mar 27, 2026 | 7.16 | 7.63 | 7.13 | 7.54 | 7.54 | 3.71% | 51,498,550 |
| Mar 26, 2026 | 7.43 | 7.50 | 7.21 | 7.27 | 7.27 | -3.07% | 45,302,200 |
| Mar 25, 2026 | 7.62 | 7.71 | 7.43 | 7.50 | 7.50 | 1.49% | 80,857,175 |
| Mar 24, 2026 | 7.12 | 7.41 | 6.87 | 7.39 | 7.39 | 9.00% | 104,206,123 |
| Mar 23, 2026 | 7.31 | 7.40 | 6.78 | 6.78 | 6.78 | -9.96% | 110,242,900 |
| Mar 20, 2026 | 7.72 | 7.86 | 7.52 | 7.53 | 7.53 | -2.21% | 52,107,850 |
| Mar 19, 2026 | 7.98 | 8.08 | 7.64 | 7.70 | 7.70 | -6.89% | 77,302,030 |
| Mar 18, 2026 | 8.37 | 8.37 | 8.16 | 8.27 | 8.27 | -0.24% | 35,181,033 |
| Mar 17, 2026 | 8.38 | 8.51 | 8.28 | 8.29 | 8.29 | -0.84% | 41,060,220 |
| Mar 16, 2026 | 8.50 | 8.61 | 8.18 | 8.36 | 8.36 | -3.58% | 75,142,530 |
| Mar 13, 2026 | 8.80 | 9.10 | 8.64 | 8.67 | 8.67 | -2.47% | 55,068,180 |
| Mar 12, 2026 | 8.90 | 9.04 | 8.76 | 8.89 | 8.89 | -1.00% | 44,572,150 |
| 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 |