Shaanxi Heimao Coking Co., Ltd. (SHA:601015)
China · Delayed Price · Currency is CNY 3.580
0.00 (0.00%)
Sep 30, 2026, 3:00 PM CST
Shaanxi Heimao Coking Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 3.57 | 3.63 | 3.54 | 3.58 | 3.58 | - | 43,188,327 |
| Sep 29, 2026 | 3.50 | 3.71 | 3.46 | 3.58 | 3.58 | 1.99% | 70,491,063 |
| Sep 28, 2026 | 3.47 | 3.60 | 3.35 | 3.51 | 3.51 | -1.13% | 61,719,150 |
| Sep 24, 2026 | 3.50 | 3.68 | 3.45 | 3.55 | 3.55 | 1.43% | 69,171,327 |
| Sep 23, 2026 | 3.74 | 3.74 | 3.48 | 3.50 | 3.50 | -6.67% | 94,500,530 |
| Sep 22, 2026 | 3.59 | 3.87 | 3.54 | 3.75 | 3.75 | 3.02% | 103,611,335 |
| Sep 21, 2026 | 3.58 | 3.65 | 3.52 | 3.64 | 3.64 | 0.55% | 60,395,550 |
| Sep 18, 2026 | 3.54 | 3.68 | 3.51 | 3.62 | 3.62 | -1.90% | 74,461,504 |
| Sep 17, 2026 | 3.63 | 3.74 | 3.48 | 3.69 | 3.69 | 1.65% | 98,073,257 |
| Sep 16, 2026 | 3.62 | 3.68 | 3.54 | 3.63 | 3.63 | -1.89% | 87,116,220 |
| Sep 15, 2026 | 3.74 | 4.02 | 3.69 | 3.70 | 3.70 | -0.54% | 107,162,500 |
| Sep 14, 2026 | 3.76 | 3.84 | 3.70 | 3.72 | 3.72 | -1.33% | 60,148,110 |
| Sep 11, 2026 | 3.97 | 4.02 | 3.74 | 3.77 | 3.77 | -4.80% | 89,198,480 |
| Sep 10, 2026 | 4.03 | 4.20 | 3.93 | 3.96 | 3.96 | -2.94% | 126,269,413 |
| Sep 9, 2026 | 3.88 | 4.13 | 3.83 | 4.08 | 4.08 | 4.62% | 152,509,125 |
| Sep 8, 2026 | 3.61 | 3.91 | 3.60 | 3.90 | 3.90 | 7.73% | 121,756,721 |
| Sep 7, 2026 | 3.60 | 3.65 | 3.56 | 3.62 | 3.62 | -1.36% | 56,098,870 |
| Sep 4, 2026 | 3.61 | 3.72 | 3.52 | 3.67 | 3.67 | -2.65% | 101,107,600 |
| Sep 3, 2026 | 3.70 | 4.08 | 3.67 | 3.77 | 3.77 | 1.62% | 141,369,831 |
| Sep 2, 2026 | 4.00 | 4.05 | 3.69 | 3.71 | 3.71 | -4.38% | 103,516,538 |
| Sep 1, 2026 | 3.83 | 4.00 | 3.80 | 3.88 | 3.88 | - | 101,971,270 |
| Aug 31, 2026 | 3.88 | 3.93 | 3.75 | 3.88 | 3.88 | 1.57% | 93,775,443 |
| Aug 28, 2026 | 3.75 | 3.84 | 3.71 | 3.82 | 3.82 | 2.96% | 76,536,236 |
| Aug 27, 2026 | 3.57 | 3.75 | 3.57 | 3.71 | 3.71 | 3.34% | 99,088,364 |
| Aug 26, 2026 | 3.55 | 3.75 | 3.50 | 3.59 | 3.59 | - | 76,408,769 |
| Aug 25, 2026 | 3.65 | 3.72 | 3.56 | 3.59 | 3.59 | -2.45% | 100,569,462 |
| Aug 24, 2026 | 3.61 | 3.78 | 3.60 | 3.68 | 3.68 | 3.37% | 132,435,400 |
| 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 |