Shaanxi Heimao Coking Co., Ltd. (SHA:601015)
China · Delayed Price · Currency is CNY 3.920
-0.160 (-3.92%)
May 7, 2026, 3:00 PM CST
Shaanxi Heimao Coking Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 4.05 | 4.05 | 3.88 | 3.92 | 3.92 | -3.92% | 84,113,740 |
| May 6, 2026 | 4.00 | 4.08 | 3.95 | 4.08 | 4.08 | 1.49% | 54,430,760 |
| Apr 30, 2026 | 4.10 | 4.11 | 3.97 | 4.02 | 4.02 | -1.71% | 51,606,110 |
| Apr 29, 2026 | 4.00 | 4.12 | 3.97 | 4.09 | 4.09 | 1.49% | 70,122,500 |
| Apr 28, 2026 | 3.91 | 4.07 | 3.90 | 4.03 | 4.03 | 0.75% | 57,712,890 |
| Apr 27, 2026 | 3.88 | 4.04 | 3.72 | 4.00 | 4.00 | 0.50% | 60,073,170 |
| Apr 24, 2026 | 4.05 | 4.14 | 3.95 | 3.98 | 3.98 | -2.21% | 71,695,365 |
| Apr 23, 2026 | 3.97 | 4.10 | 3.91 | 4.07 | 4.07 | 2.01% | 81,122,070 |
| Apr 22, 2026 | 3.96 | 4.03 | 3.95 | 3.99 | 3.99 | -0.25% | 45,413,570 |
| Apr 21, 2026 | 3.93 | 4.03 | 3.87 | 4.00 | 4.00 | 1.52% | 63,742,920 |
| Apr 20, 2026 | 3.91 | 3.97 | 3.87 | 3.94 | 3.94 | 1.55% | 50,343,760 |
| Apr 17, 2026 | 4.02 | 4.04 | 3.87 | 3.88 | 3.88 | -3.48% | 63,089,070 |
| Apr 16, 2026 | 3.98 | 4.03 | 3.95 | 4.02 | 4.02 | 0.25% | 40,208,570 |
| Apr 15, 2026 | 4.06 | 4.08 | 3.98 | 4.01 | 4.01 | -2.20% | 54,112,490 |
| Apr 14, 2026 | 4.13 | 4.15 | 4.05 | 4.10 | 4.10 | -2.38% | 61,028,000 |
| Apr 13, 2026 | 4.18 | 4.23 | 4.08 | 4.20 | 4.20 | 1.94% | 72,069,703 |
| Apr 10, 2026 | 4.14 | 4.16 | 4.09 | 4.12 | 4.12 | -1.90% | 55,909,570 |
| Apr 9, 2026 | 4.18 | 4.35 | 4.12 | 4.20 | 4.20 | - | 68,656,310 |
| Apr 8, 2026 | 4.04 | 4.22 | 4.04 | 4.20 | 4.20 | -2.55% | 98,448,197 |
| Apr 7, 2026 | 4.09 | 4.35 | 3.91 | 4.31 | 4.31 | 5.12% | 99,374,964 |
| Apr 3, 2026 | 4.40 | 4.41 | 4.06 | 4.10 | 4.10 | -8.89% | 106,021,900 |
| Apr 2, 2026 | 4.45 | 4.55 | 4.43 | 4.50 | 4.50 | 1.35% | 96,337,630 |
| Apr 1, 2026 | 4.50 | 4.54 | 4.26 | 4.44 | 4.44 | -3.90% | 119,440,022 |
| Mar 31, 2026 | 4.88 | 4.92 | 4.60 | 4.62 | 4.62 | -8.88% | 180,171,640 |
| Mar 30, 2026 | 5.15 | 5.50 | 5.02 | 5.07 | 5.07 | 1.00% | 209,812,500 |
| Mar 27, 2026 | 5.04 | 5.19 | 4.93 | 5.02 | 5.02 | -2.33% | 141,411,000 |
| Mar 26, 2026 | 5.32 | 5.41 | 5.05 | 5.14 | 5.14 | -4.28% | 184,204,800 |
| Mar 25, 2026 | 5.15 | 5.50 | 5.00 | 5.37 | 5.37 | -2.36% | 210,131,800 |
| Mar 24, 2026 | 5.23 | 5.61 | 4.97 | 5.50 | 5.50 | - | 251,354,500 |
| Mar 23, 2026 | 5.65 | 5.88 | 5.39 | 5.50 | 5.50 | 1.85% | 309,302,300 |
| Mar 20, 2026 | 5.10 | 5.55 | 4.94 | 5.40 | 5.40 | 5.06% | 335,638,800 |
| Mar 19, 2026 | 4.97 | 5.14 | 4.92 | 5.14 | 5.14 | 10.06% | 195,893,100 |
| Mar 18, 2026 | 4.81 | 5.02 | 4.65 | 4.67 | 4.67 | -3.91% | 127,110,407 |
| Mar 17, 2026 | 4.88 | 5.20 | 4.80 | 4.86 | 4.86 | -2.41% | 148,632,100 |
| Mar 16, 2026 | 5.21 | 5.42 | 4.91 | 4.98 | 4.98 | -4.96% | 180,031,333 |
| Mar 13, 2026 | 5.25 | 5.46 | 5.13 | 5.24 | 5.24 | 1.35% | 287,329,700 |
| Mar 12, 2026 | 4.75 | 5.17 | 4.63 | 5.17 | 5.17 | 10.00% | 203,622,366 |
| Mar 11, 2026 | 4.60 | 4.71 | 4.48 | 4.70 | 4.70 | 1.29% | 123,889,600 |
| Mar 10, 2026 | 4.59 | 4.72 | 4.48 | 4.64 | 4.64 | -3.93% | 134,849,200 |
| Mar 9, 2026 | 5.23 | 5.28 | 4.77 | 4.83 | 4.83 | -1.02% | 187,572,141 |
| Mar 6, 2026 | 4.90 | 4.93 | 4.63 | 4.88 | 4.88 | -3.94% | 143,106,700 |
| Mar 5, 2026 | 5.15 | 5.27 | 4.92 | 5.08 | 5.08 | -5.93% | 204,769,129 |
| Mar 4, 2026 | 5.84 | 5.87 | 5.12 | 5.40 | 5.40 | -5.10% | 234,591,937 |
| Mar 3, 2026 | 5.26 | 5.69 | 5.07 | 5.69 | 5.69 | 10.06% | 217,306,150 |
| Mar 2, 2026 | 5.20 | 5.29 | 5.00 | 5.17 | 5.17 | 4.02% | 203,414,496 |
| Feb 27, 2026 | 4.83 | 5.01 | 4.79 | 4.97 | 4.97 | 2.47% | 111,193,200 |
| Feb 26, 2026 | 4.99 | 5.03 | 4.81 | 4.85 | 4.85 | -2.81% | 107,017,300 |
| Feb 25, 2026 | 4.84 | 5.13 | 4.78 | 4.99 | 4.99 | 1.84% | 192,002,600 |
| Feb 24, 2026 | 4.54 | 4.90 | 4.54 | 4.90 | 4.90 | 10.11% | 111,465,500 |
| Feb 13, 2026 | 4.60 | 4.85 | 4.44 | 4.45 | 4.45 | -2.20% | 125,216,100 |