Shanxi Coking Co., Ltd. (SHA:600740)
China · Delayed Price · Currency is CNY 3.850
+0.050 (1.32%)
May 29, 2026, 3:00 PM CST
Shanxi Coking Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 3.80 | 3.90 | 3.79 | 3.85 | 3.85 | 1.32% | 41,754,010 |
| May 28, 2026 | 3.76 | 3.85 | 3.73 | 3.80 | 3.80 | 1.33% | 35,607,700 |
| May 27, 2026 | 3.76 | 3.83 | 3.70 | 3.75 | 3.75 | -0.79% | 34,107,420 |
| May 26, 2026 | 3.82 | 3.88 | 3.76 | 3.78 | 3.78 | -1.56% | 39,795,550 |
| May 25, 2026 | 3.90 | 3.97 | 3.82 | 3.84 | 3.84 | 2.95% | 65,218,270 |
| May 22, 2026 | 3.73 | 3.76 | 3.67 | 3.73 | 3.73 | 0.54% | 28,246,300 |
| May 21, 2026 | 3.81 | 3.86 | 3.71 | 3.71 | 3.71 | -3.64% | 35,811,410 |
| May 20, 2026 | 3.92 | 3.96 | 3.82 | 3.85 | 3.85 | -2.28% | 34,426,320 |
| May 19, 2026 | 3.89 | 3.95 | 3.87 | 3.94 | 3.94 | 0.77% | 35,229,140 |
| May 18, 2026 | 3.88 | 3.92 | 3.81 | 3.91 | 3.91 | 1.56% | 40,435,180 |
| May 15, 2026 | 3.86 | 3.91 | 3.81 | 3.85 | 3.85 | -0.26% | 40,163,020 |
| May 14, 2026 | 3.94 | 3.96 | 3.86 | 3.86 | 3.86 | -2.03% | 43,726,510 |
| May 13, 2026 | 3.91 | 3.97 | 3.89 | 3.94 | 3.94 | 0.77% | 32,221,620 |
| May 12, 2026 | 3.99 | 4.01 | 3.89 | 3.91 | 3.91 | -2.01% | 42,971,810 |
| May 11, 2026 | 4.01 | 4.04 | 3.96 | 3.99 | 3.99 | -0.50% | 46,377,280 |
| May 8, 2026 | 4.05 | 4.08 | 3.98 | 4.01 | 4.01 | -0.74% | 49,711,250 |
| May 7, 2026 | 4.27 | 4.28 | 4.03 | 4.04 | 4.04 | -6.05% | 90,532,580 |
| May 6, 2026 | 4.30 | 4.31 | 4.21 | 4.30 | 4.30 | - | 47,419,540 |
| Apr 30, 2026 | 4.40 | 4.47 | 4.25 | 4.30 | 4.30 | -2.05% | 49,800,290 |
| Apr 29, 2026 | 4.28 | 4.41 | 4.24 | 4.39 | 4.39 | 2.33% | 52,266,030 |
| Apr 28, 2026 | 4.19 | 4.30 | 4.17 | 4.29 | 4.29 | 1.90% | 50,581,740 |
| Apr 27, 2026 | 4.17 | 4.25 | 4.12 | 4.21 | 4.21 | - | 38,264,850 |
| Apr 24, 2026 | 4.21 | 4.29 | 4.16 | 4.21 | 4.21 | - | 43,784,510 |
| Apr 23, 2026 | 4.13 | 4.25 | 4.10 | 4.21 | 4.21 | 1.69% | 49,960,770 |
| Apr 22, 2026 | 4.13 | 4.19 | 4.11 | 4.14 | 4.14 | 0.49% | 40,175,770 |
| Apr 21, 2026 | 4.17 | 4.21 | 4.05 | 4.12 | 4.12 | -1.90% | 61,296,670 |
| Apr 20, 2026 | 4.15 | 4.21 | 4.11 | 4.20 | 4.20 | 1.20% | 34,224,080 |
| Apr 17, 2026 | 4.24 | 4.27 | 4.13 | 4.15 | 4.15 | -2.35% | 37,125,530 |
| Apr 16, 2026 | 4.19 | 4.26 | 4.17 | 4.25 | 4.25 | 1.19% | 29,441,990 |
| Apr 15, 2026 | 4.20 | 4.24 | 4.14 | 4.20 | 4.20 | -0.24% | 34,096,780 |
| Apr 14, 2026 | 4.26 | 4.28 | 4.18 | 4.21 | 4.21 | -1.86% | 36,046,880 |
| Apr 13, 2026 | 4.30 | 4.34 | 4.21 | 4.29 | 4.29 | 0.23% | 42,562,760 |
| Apr 10, 2026 | 4.30 | 4.33 | 4.27 | 4.28 | 4.28 | -0.93% | 32,386,350 |
| Apr 9, 2026 | 4.34 | 4.36 | 4.26 | 4.32 | 4.32 | - | 42,898,250 |
| Apr 8, 2026 | 4.21 | 4.33 | 4.20 | 4.32 | 4.32 | -0.69% | 55,227,530 |
| Apr 7, 2026 | 4.13 | 4.37 | 4.10 | 4.35 | 4.35 | 4.82% | 54,314,220 |
| Apr 3, 2026 | 4.38 | 4.39 | 4.12 | 4.15 | 4.15 | -5.25% | 54,984,470 |
| Apr 2, 2026 | 4.36 | 4.43 | 4.32 | 4.38 | 4.38 | 0.69% | 49,810,470 |
| Apr 1, 2026 | 4.34 | 4.39 | 4.25 | 4.35 | 4.35 | 0.23% | 54,135,020 |
| Mar 31, 2026 | 4.57 | 4.64 | 4.33 | 4.34 | 4.34 | -6.47% | 99,559,970 |
| Mar 30, 2026 | 4.81 | 4.86 | 4.58 | 4.64 | 4.64 | -1.90% | 88,330,340 |
| Mar 27, 2026 | 4.64 | 4.80 | 4.60 | 4.73 | 4.73 | 1.94% | 85,500,770 |
| Mar 26, 2026 | 4.68 | 4.73 | 4.55 | 4.64 | 4.64 | -1.28% | 74,634,840 |
| Mar 25, 2026 | 4.56 | 4.76 | 4.46 | 4.70 | 4.70 | 0.21% | 101,722,600 |
| Mar 24, 2026 | 4.57 | 4.74 | 4.53 | 4.69 | 4.69 | -0.21% | 119,054,500 |
| Mar 23, 2026 | 4.69 | 4.89 | 4.60 | 4.70 | 4.70 | 4.44% | 184,890,500 |
| Mar 20, 2026 | 4.50 | 4.63 | 4.42 | 4.50 | 4.50 | -2.17% | 89,388,500 |
| Mar 19, 2026 | 4.72 | 4.80 | 4.57 | 4.60 | 4.60 | -0.22% | 103,138,300 |
| Mar 18, 2026 | 4.75 | 4.83 | 4.56 | 4.61 | 4.61 | -3.15% | 76,812,790 |
| Mar 17, 2026 | 4.78 | 4.96 | 4.74 | 4.76 | 4.76 | -1.24% | 84,164,930 |