Shanxi Coking Co., Ltd. (SHA:600740)
China · Delayed Price · Currency is CNY 3.580
-0.040 (-1.10%)
Aug 4, 2026, 3:00 PM CST
Shanxi Coking Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 3.61 | 3.64 | 3.57 | 3.58 | 3.58 | -1.10% | 24,668,853 |
| Aug 3, 2026 | 3.60 | 3.66 | 3.58 | 3.62 | 3.62 | - | 28,547,040 |
| Jul 31, 2026 | 3.58 | 3.65 | 3.57 | 3.62 | 3.62 | - | 29,607,656 |
| Jul 30, 2026 | 3.61 | 3.67 | 3.56 | 3.62 | 3.62 | 0.28% | 25,071,371 |
| Jul 29, 2026 | 3.52 | 3.63 | 3.51 | 3.61 | 3.61 | 2.56% | 32,793,347 |
| Jul 28, 2026 | 3.49 | 3.53 | 3.44 | 3.52 | 3.52 | -0.28% | 25,630,030 |
| Jul 27, 2026 | 3.41 | 3.54 | 3.37 | 3.53 | 3.53 | 2.32% | 29,364,025 |
| Jul 24, 2026 | 3.58 | 3.65 | 3.45 | 3.45 | 3.45 | -3.63% | 32,636,140 |
| Jul 23, 2026 | 3.53 | 3.60 | 3.49 | 3.58 | 3.58 | 1.70% | 32,586,370 |
| Jul 22, 2026 | 3.47 | 3.52 | 3.41 | 3.52 | 3.52 | 1.44% | 30,529,280 |
| Jul 21, 2026 | 3.53 | 3.55 | 3.44 | 3.47 | 3.47 | -2.53% | 34,696,030 |
| Jul 20, 2026 | 3.44 | 3.60 | 3.43 | 3.56 | 3.56 | 3.79% | 42,083,785 |
| Jul 17, 2026 | 3.53 | 3.59 | 3.42 | 3.43 | 3.43 | -2.00% | 34,355,500 |
| Jul 16, 2026 | 3.56 | 3.60 | 3.44 | 3.50 | 3.50 | -1.96% | 30,098,267 |
| Jul 15, 2026 | 3.45 | 3.60 | 3.43 | 3.57 | 3.57 | 2.59% | 43,921,181 |
| Jul 14, 2026 | 3.35 | 3.49 | 3.34 | 3.48 | 3.48 | 3.88% | 40,732,580 |
| 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 |