Shanxi Coking Co., Ltd. (SHA:600740)
China · Delayed Price · Currency is CNY 4.040
-0.260 (-6.05%)
May 7, 2026, 3:00 PM CST
Shanxi Coking Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 76,812,792 |
| Mar 17, 2026 | 4.78 | 4.96 | 4.74 | 4.76 | 4.76 | -1.24% | 84,164,930 |
| Mar 16, 2026 | 5.06 | 5.15 | 4.82 | 4.82 | 4.82 | -3.79% | 91,301,295 |
| Mar 13, 2026 | 4.99 | 5.20 | 4.99 | 5.01 | 5.01 | 0.20% | 130,688,900 |
| Mar 12, 2026 | 4.88 | 5.12 | 4.84 | 5.00 | 5.00 | 3.73% | 189,541,100 |
| Mar 11, 2026 | 4.67 | 4.85 | 4.59 | 4.82 | 4.82 | 2.99% | 104,193,100 |
| Mar 10, 2026 | 4.68 | 4.92 | 4.66 | 4.68 | 4.68 | -4.68% | 121,686,396 |
| Mar 9, 2026 | 5.08 | 5.17 | 4.87 | 4.91 | 4.91 | 2.08% | 172,213,998 |
| Mar 6, 2026 | 4.71 | 4.85 | 4.61 | 4.81 | 4.81 | - | 86,122,940 |
| Mar 5, 2026 | 4.77 | 4.86 | 4.61 | 4.81 | 4.81 | -1.23% | 118,322,800 |
| Mar 4, 2026 | 5.10 | 5.10 | 4.65 | 4.87 | 4.87 | -5.80% | 168,481,400 |
| Mar 3, 2026 | 5.10 | 5.46 | 4.86 | 5.17 | 5.17 | 4.23% | 265,900,400 |
| Mar 2, 2026 | 5.18 | 5.25 | 4.87 | 4.96 | 4.96 | -1.20% | 150,847,000 |
| Feb 27, 2026 | 4.68 | 5.15 | 4.67 | 5.02 | 5.02 | 6.36% | 144,460,400 |
| Feb 26, 2026 | 4.84 | 4.88 | 4.69 | 4.72 | 4.72 | -2.07% | 72,377,440 |
| Feb 25, 2026 | 4.70 | 5.01 | 4.66 | 4.82 | 4.82 | 2.12% | 117,732,400 |
| Feb 24, 2026 | 4.55 | 4.75 | 4.52 | 4.72 | 4.72 | 4.89% | 99,663,820 |
| Feb 13, 2026 | 4.69 | 4.69 | 4.50 | 4.50 | 4.50 | -2.39% | 86,035,972 |