Shaanxi Heimao Coking Co., Ltd. (SHA:601015)
China · Delayed Price · Currency is CNY 3.560
-0.040 (-1.11%)
Aug 21, 2026, 3:00 PM CST
Shaanxi Heimao Coking Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 3.57 | 3.60 | 3.45 | 3.56 | 3.56 | -1.11% | 94,499,887 |
| Aug 20, 2026 | 3.63 | 3.77 | 3.54 | 3.60 | 3.60 | -2.96% | 171,989,978 |
| Aug 19, 2026 | 3.40 | 3.71 | 3.39 | 3.71 | 3.71 | 10.09% | 156,893,100 |
| Aug 18, 2026 | 3.37 | 3.45 | 3.35 | 3.37 | 3.37 | 0.30% | 42,020,956 |
| Aug 17, 2026 | 3.34 | 3.38 | 3.31 | 3.36 | 3.36 | -0.30% | 25,799,733 |
| Aug 14, 2026 | 3.37 | 3.39 | 3.29 | 3.37 | 3.37 | -0.30% | 37,174,763 |
| Aug 13, 2026 | 3.47 | 3.48 | 3.37 | 3.38 | 3.38 | -2.87% | 46,568,302 |
| Aug 12, 2026 | 3.45 | 3.50 | 3.43 | 3.48 | 3.48 | - | 56,264,448 |
| Aug 11, 2026 | 3.52 | 3.55 | 3.37 | 3.48 | 3.48 | 1.46% | 70,812,578 |
| Aug 10, 2026 | 3.35 | 3.43 | 3.29 | 3.43 | 3.43 | 2.69% | 74,090,865 |
| Aug 7, 2026 | 3.48 | 3.48 | 3.24 | 3.34 | 3.34 | -6.70% | 116,751,427 |
| Aug 6, 2026 | 3.35 | 3.66 | 3.31 | 3.58 | 3.58 | 7.19% | 112,495,341 |
| Aug 5, 2026 | 3.31 | 3.37 | 3.28 | 3.34 | 3.34 | 0.30% | 28,312,634 |
| Aug 4, 2026 | 3.32 | 3.35 | 3.26 | 3.33 | 3.33 | 1.22% | 28,954,940 |
| Aug 3, 2026 | 3.23 | 3.31 | 3.22 | 3.29 | 3.29 | 1.23% | 28,170,610 |
| Jul 31, 2026 | 3.17 | 3.25 | 3.17 | 3.25 | 3.25 | 0.93% | 31,319,640 |
| 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 |