Shanxi Coking Co., Ltd. (SHA:600740)
China · Delayed Price · Currency is CNY 3.480
+0.130 (3.88%)
Jul 14, 2026, 3:00 PM CST
Shanxi Coking Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 3.36 | 3.41 | 3.34 | 3.39 | - | 1.19% | 70,500 |
| Jul 13, 2026 | 3.37 | 3.38 | 3.30 | 3.35 | 3.35 | 0.30% | 31,946,075 |
| Jul 10, 2026 | 3.24 | 3.40 | 3.20 | 3.34 | 3.34 | 1.52% | 32,843,075 |
| Jul 9, 2026 | 3.32 | 3.38 | 3.27 | 3.29 | 3.29 | -1.50% | 26,190,342 |
| Jul 8, 2026 | 3.30 | 3.40 | 3.29 | 3.34 | 3.34 | 1.21% | 30,151,269 |
| Jul 7, 2026 | 3.43 | 3.45 | 3.30 | 3.30 | 3.30 | -3.51% | 34,827,109 |
| Jul 6, 2026 | 3.30 | 3.44 | 3.28 | 3.42 | 3.42 | 3.01% | 38,777,555 |
| Jul 3, 2026 | 3.29 | 3.35 | 3.28 | 3.32 | 3.32 | 0.91% | 21,510,809 |
| Jul 2, 2026 | 3.27 | 3.35 | 3.26 | 3.29 | 3.29 | 0.61% | 27,244,662 |
| Jul 1, 2026 | 3.18 | 3.31 | 3.17 | 3.27 | 3.27 | 2.51% | 28,133,193 |
| Jun 30, 2026 | 3.26 | 3.27 | 3.16 | 3.19 | 3.19 | -2.45% | 25,111,024 |
| Jun 29, 2026 | 3.23 | 3.29 | 3.15 | 3.27 | 3.27 | 1.55% | 27,972,570 |
| Jun 26, 2026 | 3.31 | 3.31 | 3.22 | 3.22 | 3.22 | -3.01% | 25,949,903 |
| Jun 25, 2026 | 3.35 | 3.36 | 3.27 | 3.32 | 3.32 | -1.48% | 29,744,886 |
| Jun 24, 2026 | 3.53 | 3.54 | 3.33 | 3.37 | 3.37 | -3.71% | 41,845,919 |
| Jun 23, 2026 | 3.49 | 3.57 | 3.47 | 3.50 | 3.50 | -0.28% | 26,617,413 |
| Jun 22, 2026 | 3.46 | 3.52 | 3.37 | 3.51 | 3.51 | 2.03% | 32,760,010 |
| Jun 18, 2026 | 3.56 | 3.56 | 3.41 | 3.44 | 3.44 | -2.82% | 31,619,260 |
| Jun 17, 2026 | 3.67 | 3.68 | 3.53 | 3.54 | 3.54 | -3.15% | 37,294,920 |
| Jun 16, 2026 | 3.75 | 3.77 | 3.64 | 3.68 | 3.66 | -2.90% | 38,807,810 |
| Jun 15, 2026 | 3.79 | 3.87 | 3.73 | 3.79 | 3.76 | -0.79% | 41,631,400 |
| Jun 12, 2026 | 3.66 | 3.89 | 3.64 | 3.82 | 3.79 | 4.37% | 56,553,760 |
| Jun 11, 2026 | 3.64 | 3.72 | 3.63 | 3.66 | 3.64 | 1.10% | 38,447,380 |
| Jun 10, 2026 | 3.77 | 3.77 | 3.55 | 3.62 | 3.60 | -4.23% | 50,342,440 |
| Jun 9, 2026 | 3.88 | 3.90 | 3.72 | 3.78 | 3.75 | -3.57% | 50,092,400 |
| Jun 8, 2026 | 4.03 | 4.13 | 3.90 | 3.92 | 3.89 | -4.62% | 57,456,659 |
| Jun 5, 2026 | 4.10 | 4.19 | 4.08 | 4.11 | 4.08 | -0.96% | 52,477,520 |
| Jun 4, 2026 | 4.07 | 4.22 | 4.01 | 4.15 | 4.12 | 1.97% | 88,065,400 |
| Jun 3, 2026 | 3.98 | 4.10 | 3.90 | 4.07 | 4.04 | 0.99% | 69,281,660 |
| Jun 2, 2026 | 4.06 | 4.10 | 3.97 | 4.03 | 4.00 | - | 64,383,870 |
| Jun 1, 2026 | 3.85 | 4.05 | 3.84 | 4.03 | 4.00 | 4.68% | 66,033,600 |
| May 29, 2026 | 3.80 | 3.90 | 3.79 | 3.85 | 3.82 | 1.32% | 41,754,010 |
| May 28, 2026 | 3.76 | 3.85 | 3.73 | 3.80 | 3.77 | 1.33% | 35,607,700 |
| May 27, 2026 | 3.76 | 3.83 | 3.70 | 3.75 | 3.72 | -0.79% | 34,107,420 |
| May 26, 2026 | 3.82 | 3.88 | 3.76 | 3.78 | 3.75 | -1.56% | 39,795,550 |
| May 25, 2026 | 3.90 | 3.97 | 3.82 | 3.84 | 3.81 | 2.95% | 65,218,270 |
| May 22, 2026 | 3.73 | 3.76 | 3.67 | 3.73 | 3.70 | 0.54% | 28,246,300 |
| May 21, 2026 | 3.81 | 3.86 | 3.71 | 3.71 | 3.68 | -3.64% | 35,811,410 |
| May 20, 2026 | 3.92 | 3.96 | 3.82 | 3.85 | 3.82 | -2.28% | 34,426,320 |
| May 19, 2026 | 3.89 | 3.95 | 3.87 | 3.94 | 3.91 | 0.77% | 35,229,140 |
| May 18, 2026 | 3.88 | 3.92 | 3.81 | 3.91 | 3.88 | 1.56% | 40,435,180 |
| May 15, 2026 | 3.86 | 3.91 | 3.81 | 3.85 | 3.82 | -0.26% | 40,163,020 |
| May 14, 2026 | 3.94 | 3.96 | 3.86 | 3.86 | 3.83 | -2.03% | 43,726,510 |
| May 13, 2026 | 3.91 | 3.97 | 3.89 | 3.94 | 3.91 | 0.77% | 32,221,620 |
| May 12, 2026 | 3.99 | 4.01 | 3.89 | 3.91 | 3.88 | -2.01% | 42,971,810 |
| May 11, 2026 | 4.01 | 4.04 | 3.96 | 3.99 | 3.96 | -0.50% | 46,377,280 |
| May 8, 2026 | 4.05 | 4.08 | 3.98 | 4.01 | 3.98 | -0.74% | 49,711,250 |
| May 7, 2026 | 4.27 | 4.28 | 4.03 | 4.04 | 4.01 | -6.05% | 90,532,580 |
| May 6, 2026 | 4.30 | 4.31 | 4.21 | 4.30 | 4.27 | - | 47,419,540 |
| Apr 30, 2026 | 4.40 | 4.47 | 4.25 | 4.30 | 4.27 | -2.05% | 49,800,290 |