Shaanxi Heimao Coking Co., Ltd. (SHA:601015)
China · Delayed Price · Currency is CNY 3.250
+0.030 (0.93%)
Jul 31, 2026, 3:00 PM CST
Shaanxi Heimao Coking Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 3.24 | 3.31 | 3.19 | 3.22 | 3.22 | -0.31% | 41,667,740 |
| Jul 29, 2026 | 3.18 | 3.27 | 3.18 | 3.23 | 3.23 | 1.25% | 32,214,400 |
| Jul 28, 2026 | 3.16 | 3.22 | 3.13 | 3.19 | 3.19 | - | 23,680,919 |
| Jul 27, 2026 | 3.05 | 3.20 | 3.05 | 3.19 | 3.19 | 2.90% | 33,569,983 |
| Jul 24, 2026 | 3.21 | 3.26 | 3.10 | 3.10 | 3.10 | -4.02% | 44,065,860 |
| Jul 23, 2026 | 3.14 | 3.24 | 3.13 | 3.23 | 3.23 | 1.89% | 50,878,100 |
| Jul 22, 2026 | 3.04 | 3.17 | 3.01 | 3.17 | 3.17 | 4.28% | 62,036,650 |
| Jul 21, 2026 | 3.10 | 3.13 | 2.99 | 3.04 | 3.04 | -3.80% | 56,958,440 |
| Jul 20, 2026 | 3.00 | 3.20 | 2.99 | 3.16 | 3.16 | 5.69% | 61,496,485 |
| Jul 17, 2026 | 3.07 | 3.17 | 2.98 | 2.99 | 2.99 | -2.92% | 39,553,603 |
| Jul 16, 2026 | 3.10 | 3.14 | 3.03 | 3.08 | 3.08 | -1.28% | 35,824,291 |
| Jul 15, 2026 | 3.00 | 3.21 | 2.98 | 3.12 | 3.12 | 0.97% | 61,587,269 |
| Jul 14, 2026 | 2.96 | 3.18 | 2.95 | 3.09 | 3.09 | 4.75% | 55,465,280 |
| Jul 13, 2026 | 3.05 | 3.09 | 2.91 | 2.95 | 2.95 | -2.96% | 33,522,590 |
| Jul 10, 2026 | 2.88 | 3.10 | 2.83 | 3.04 | 3.04 | 4.47% | 59,496,196 |
| Jul 9, 2026 | 2.88 | 2.97 | 2.85 | 2.91 | 2.91 | 0.34% | 25,959,544 |
| Jul 8, 2026 | 2.90 | 2.99 | 2.89 | 2.90 | 2.90 | - | 28,194,669 |
| Jul 7, 2026 | 3.05 | 3.06 | 2.88 | 2.90 | 2.90 | -4.61% | 30,158,760 |
| Jul 6, 2026 | 3.00 | 3.04 | 2.97 | 3.04 | 3.04 | 1.00% | 30,265,830 |
| Jul 3, 2026 | 3.01 | 3.03 | 2.96 | 3.01 | 3.01 | 1.01% | 24,944,288 |
| Jul 2, 2026 | 2.96 | 3.07 | 2.96 | 2.98 | 2.98 | -0.67% | 28,003,680 |
| Jul 1, 2026 | 2.90 | 3.04 | 2.84 | 3.00 | 3.00 | 3.09% | 39,921,874 |
| Jun 30, 2026 | 2.92 | 2.97 | 2.86 | 2.91 | 2.91 | -1.36% | 23,319,227 |
| Jun 29, 2026 | 2.91 | 2.96 | 2.84 | 2.95 | 2.95 | 1.72% | 23,749,325 |
| Jun 26, 2026 | 2.95 | 2.96 | 2.87 | 2.90 | 2.90 | -2.03% | 28,040,300 |
| Jun 25, 2026 | 2.96 | 2.99 | 2.88 | 2.96 | 2.96 | - | 29,917,018 |
| Jun 24, 2026 | 3.15 | 3.15 | 2.94 | 2.96 | 2.96 | -6.03% | 45,667,732 |
| Jun 23, 2026 | 3.12 | 3.24 | 3.09 | 3.15 | 3.15 | 0.32% | 37,680,857 |
| Jun 22, 2026 | 3.10 | 3.14 | 3.03 | 3.14 | 3.14 | 1.62% | 40,263,690 |
| Jun 18, 2026 | 3.19 | 3.20 | 3.09 | 3.09 | 3.09 | -2.83% | 32,694,308 |
| Jun 17, 2026 | 3.27 | 3.28 | 3.16 | 3.18 | 3.18 | -3.34% | 44,527,270 |
| Jun 16, 2026 | 3.40 | 3.41 | 3.22 | 3.29 | 3.29 | -2.66% | 54,759,137 |
| Jun 15, 2026 | 3.36 | 3.46 | 3.33 | 3.38 | 3.38 | -1.17% | 40,336,230 |
| Jun 12, 2026 | 3.35 | 3.51 | 3.30 | 3.42 | 3.42 | - | 53,881,870 |
| Jun 11, 2026 | 3.40 | 3.57 | 3.40 | 3.42 | 3.42 | 0.88% | 46,896,190 |
| Jun 10, 2026 | 3.61 | 3.62 | 3.37 | 3.39 | 3.39 | -6.87% | 71,659,250 |
| Jun 9, 2026 | 3.75 | 3.80 | 3.57 | 3.64 | 3.64 | -6.19% | 84,886,378 |
| Jun 8, 2026 | 3.89 | 4.11 | 3.82 | 3.88 | 3.88 | -4.20% | 79,992,544 |
| Jun 5, 2026 | 4.10 | 4.27 | 4.01 | 4.05 | 4.05 | -4.71% | 122,728,600 |
| Jun 4, 2026 | 3.96 | 4.40 | 3.89 | 4.25 | 4.25 | 6.25% | 189,065,000 |
| Jun 3, 2026 | 3.82 | 4.09 | 3.61 | 4.00 | 4.00 | 2.56% | 122,903,600 |
| Jun 2, 2026 | 3.82 | 4.10 | 3.71 | 3.90 | 3.90 | 2.63% | 129,657,600 |
| Jun 1, 2026 | 3.59 | 3.81 | 3.54 | 3.80 | 3.80 | 5.56% | 83,471,360 |
| May 29, 2026 | 3.60 | 3.68 | 3.55 | 3.60 | 3.60 | - | 47,245,650 |
| May 28, 2026 | 3.48 | 3.63 | 3.46 | 3.60 | 3.60 | 3.45% | 57,336,550 |
| May 27, 2026 | 3.52 | 3.57 | 3.41 | 3.48 | 3.48 | -1.69% | 45,816,690 |
| May 26, 2026 | 3.57 | 3.64 | 3.49 | 3.54 | 3.54 | -2.48% | 48,286,400 |
| May 25, 2026 | 3.80 | 3.85 | 3.58 | 3.63 | 3.63 | 2.54% | 64,880,080 |
| May 22, 2026 | 3.47 | 3.56 | 3.45 | 3.54 | 3.54 | 1.43% | 32,581,330 |
| May 21, 2026 | 3.61 | 3.66 | 3.47 | 3.49 | 3.49 | -4.64% | 45,223,250 |