Shanxi Coking Co., Ltd. (SHA:600740)
China · Delayed Price · Currency is CNY 3.760
+0.060 (1.62%)
Sep 30, 2026, 3:00 PM CST
Shanxi Coking Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 3.69 | 3.77 | 3.68 | 3.76 | 3.76 | 1.62% | 20,382,720 |
| Sep 29, 2026 | 3.71 | 3.77 | 3.67 | 3.70 | 3.70 | -0.80% | 21,032,415 |
| Sep 28, 2026 | 3.75 | 3.75 | 3.66 | 3.73 | 3.73 | -1.06% | 23,963,569 |
| Sep 24, 2026 | 3.70 | 3.79 | 3.67 | 3.77 | 3.77 | 1.34% | 28,292,420 |
| Sep 23, 2026 | 3.83 | 3.84 | 3.70 | 3.72 | 3.72 | -3.38% | 33,420,920 |
| Sep 22, 2026 | 3.83 | 3.91 | 3.75 | 3.85 | 3.85 | 0.26% | 30,211,079 |
| Sep 21, 2026 | 3.73 | 3.86 | 3.71 | 3.84 | 3.84 | 2.13% | 26,852,065 |
| Sep 18, 2026 | 3.76 | 3.81 | 3.74 | 3.76 | 3.76 | -1.05% | 23,151,132 |
| Sep 17, 2026 | 3.83 | 3.84 | 3.73 | 3.80 | 3.80 | -1.04% | 27,702,529 |
| Sep 16, 2026 | 3.79 | 3.86 | 3.75 | 3.84 | 3.84 | 1.05% | 29,959,000 |
| Sep 15, 2026 | 3.82 | 3.88 | 3.79 | 3.80 | 3.80 | -0.52% | 29,353,320 |
| Sep 14, 2026 | 3.85 | 3.92 | 3.79 | 3.82 | 3.82 | -1.55% | 27,655,600 |
| Sep 11, 2026 | 4.01 | 4.04 | 3.85 | 3.88 | 3.88 | -3.48% | 38,160,794 |
| Sep 10, 2026 | 4.07 | 4.12 | 3.98 | 4.02 | 4.02 | -1.47% | 41,456,291 |
| Sep 9, 2026 | 4.00 | 4.12 | 3.95 | 4.08 | 4.08 | 2.77% | 54,703,582 |
| Sep 8, 2026 | 3.80 | 3.99 | 3.80 | 3.97 | 3.97 | 4.20% | 47,624,738 |
| Sep 7, 2026 | 3.86 | 3.87 | 3.78 | 3.81 | 3.81 | -1.80% | 27,440,263 |
| Sep 4, 2026 | 3.86 | 3.91 | 3.83 | 3.88 | 3.88 | 0.26% | 31,858,752 |
| Sep 3, 2026 | 3.88 | 3.99 | 3.86 | 3.87 | 3.87 | - | 51,917,146 |
| Sep 2, 2026 | 4.14 | 4.16 | 3.86 | 3.87 | 3.87 | -4.68% | 62,883,226 |
| Sep 1, 2026 | 3.98 | 4.18 | 3.97 | 4.06 | 4.06 | 1.50% | 76,493,969 |
| Aug 31, 2026 | 4.01 | 4.03 | 3.92 | 4.00 | 4.00 | 1.01% | 50,773,012 |
| Aug 28, 2026 | 3.91 | 3.98 | 3.86 | 3.96 | 3.96 | 1.54% | 48,183,992 |
| Aug 27, 2026 | 3.82 | 3.92 | 3.81 | 3.90 | 3.90 | 1.83% | 41,060,248 |
| Aug 26, 2026 | 3.75 | 3.86 | 3.73 | 3.83 | 3.83 | 0.26% | 47,286,241 |
| Aug 25, 2026 | 3.75 | 3.93 | 3.72 | 3.82 | 3.82 | 1.87% | 76,958,669 |
| Aug 24, 2026 | 3.70 | 3.80 | 3.66 | 3.75 | 3.75 | 3.88% | 76,583,198 |
| Aug 21, 2026 | 3.56 | 3.64 | 3.51 | 3.61 | 3.61 | 0.84% | 49,093,797 |
| Aug 20, 2026 | 3.62 | 3.72 | 3.56 | 3.58 | 3.58 | -4.28% | 82,570,765 |
| Aug 19, 2026 | 3.62 | 3.79 | 3.61 | 3.74 | 3.74 | 4.18% | 112,125,551 |
| Aug 18, 2026 | 3.61 | 3.65 | 3.57 | 3.59 | 3.59 | - | 29,336,882 |
| Aug 17, 2026 | 3.58 | 3.62 | 3.55 | 3.59 | 3.59 | - | 22,853,218 |
| Aug 14, 2026 | 3.57 | 3.62 | 3.49 | 3.59 | 3.59 | 0.84% | 29,577,270 |
| Aug 13, 2026 | 3.62 | 3.65 | 3.54 | 3.56 | 3.56 | -2.20% | 30,904,778 |
| Aug 12, 2026 | 3.60 | 3.68 | 3.59 | 3.64 | 3.64 | -0.27% | 32,235,181 |
| Aug 11, 2026 | 3.65 | 3.66 | 3.58 | 3.65 | 3.65 | 1.39% | 40,262,009 |
| Aug 10, 2026 | 3.53 | 3.62 | 3.51 | 3.60 | 3.60 | 1.69% | 35,310,371 |
| Aug 7, 2026 | 3.58 | 3.58 | 3.46 | 3.54 | 3.54 | -2.21% | 42,154,209 |
| Aug 6, 2026 | 3.53 | 3.66 | 3.52 | 3.62 | 3.62 | 2.26% | 47,380,094 |
| Aug 5, 2026 | 3.59 | 3.59 | 3.51 | 3.54 | 3.54 | -1.12% | 24,987,808 |
| 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% | 32,636,145 |
| Jul 23, 2026 | 3.53 | 3.60 | 3.49 | 3.58 | 3.58 | 1.70% | 32,586,372 |
| Jul 22, 2026 | 3.47 | 3.52 | 3.41 | 3.52 | 3.52 | 1.44% | 30,529,287 |