Pingdingshan Tianan Coal. Mining Co., Ltd. (SHA:601666)
China · Delayed Price · Currency is CNY 8.34
-0.31 (-3.58%)
Feb 5, 2026, 1:35 PM CST
SHA:601666 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 8.56 | 8.56 | 8.33 | 8.35 | - | -3.47% | 17,602,657 |
| Feb 4, 2026 | 8.07 | 8.72 | 8.05 | 8.65 | 8.65 | 7.32% | 82,051,960 |
| Feb 3, 2026 | 8.09 | 8.14 | 7.96 | 8.06 | 8.06 | 0.75% | 24,147,870 |
| Feb 2, 2026 | 8.43 | 8.51 | 8.00 | 8.00 | 8.00 | -6.87% | 51,647,920 |
| Jan 30, 2026 | 8.70 | 8.88 | 8.50 | 8.59 | 8.59 | -0.35% | 49,313,070 |
| Jan 29, 2026 | 8.51 | 8.68 | 8.46 | 8.62 | 8.62 | 1.41% | 63,662,270 |
| Jan 28, 2026 | 8.11 | 8.55 | 8.10 | 8.50 | 8.50 | 4.68% | 58,959,910 |
| Jan 27, 2026 | 8.35 | 8.36 | 8.07 | 8.12 | 8.12 | -3.10% | 28,389,210 |
| Jan 26, 2026 | 8.28 | 8.42 | 8.23 | 8.38 | 8.38 | 1.58% | 33,819,580 |
| Jan 23, 2026 | 8.30 | 8.31 | 8.23 | 8.25 | 8.25 | -0.48% | 17,021,599 |
| Jan 22, 2026 | 8.24 | 8.32 | 8.17 | 8.29 | 8.29 | 0.61% | 21,472,898 |
| Jan 21, 2026 | 8.20 | 8.28 | 8.05 | 8.24 | 8.24 | 0.24% | 25,115,265 |
| Jan 20, 2026 | 8.14 | 8.24 | 8.08 | 8.22 | 8.22 | 0.86% | 25,594,790 |
| Jan 19, 2026 | 8.15 | 8.23 | 8.09 | 8.15 | 8.15 | 0.12% | 23,922,730 |
| Jan 16, 2026 | 8.28 | 8.32 | 8.09 | 8.14 | 8.14 | -1.45% | 21,834,508 |
| Jan 15, 2026 | 8.40 | 8.45 | 8.21 | 8.26 | 8.26 | -1.90% | 26,336,500 |
| Jan 14, 2026 | 8.53 | 8.85 | 8.33 | 8.42 | 8.42 | -1.52% | 50,102,810 |
| Jan 13, 2026 | 8.53 | 8.68 | 8.38 | 8.55 | 8.55 | 0.71% | 47,533,780 |
| Jan 12, 2026 | 8.42 | 8.68 | 8.41 | 8.49 | 8.49 | 0.95% | 44,785,520 |
| Jan 9, 2026 | 8.36 | 8.44 | 8.31 | 8.41 | 8.41 | 0.24% | 32,306,520 |
| Jan 8, 2026 | 8.49 | 8.49 | 8.27 | 8.39 | 8.39 | -0.12% | 40,990,740 |
| Jan 7, 2026 | 8.10 | 8.51 | 8.04 | 8.40 | 8.40 | 4.35% | 59,054,030 |
| Jan 6, 2026 | 7.96 | 8.06 | 7.95 | 8.05 | 8.05 | 1.13% | 17,754,430 |
| Jan 5, 2026 | 7.90 | 7.97 | 7.88 | 7.96 | 7.96 | 1.14% | 12,392,263 |
| Dec 31, 2025 | 7.90 | 7.94 | 7.86 | 7.87 | 7.87 | -0.63% | 9,184,420 |
| Dec 30, 2025 | 7.95 | 7.95 | 7.83 | 7.92 | 7.92 | - | 13,505,440 |
| Dec 29, 2025 | 7.97 | 8.05 | 7.90 | 7.92 | 7.92 | -0.75% | 14,605,660 |
| Dec 26, 2025 | 7.95 | 7.99 | 7.89 | 7.98 | 7.98 | 0.25% | 14,251,213 |
| Dec 25, 2025 | 7.96 | 7.98 | 7.93 | 7.96 | 7.96 | -0.13% | 8,892,273 |
| Dec 24, 2025 | 7.97 | 8.01 | 7.91 | 7.97 | 7.97 | -0.25% | 11,722,510 |
| Dec 23, 2025 | 8.00 | 8.03 | 7.97 | 7.99 | 7.99 | -0.25% | 9,350,531 |
| Dec 22, 2025 | 8.09 | 8.09 | 8.00 | 8.01 | 8.01 | -0.99% | 11,000,800 |
| Dec 19, 2025 | 8.03 | 8.09 | 7.98 | 8.09 | 8.09 | 0.25% | 12,991,120 |
| Dec 18, 2025 | 8.10 | 8.17 | 8.03 | 8.07 | 8.07 | 0.37% | 13,765,040 |
| Dec 17, 2025 | 8.14 | 8.19 | 7.96 | 8.04 | 8.04 | -1.23% | 14,703,040 |
| Dec 16, 2025 | 8.21 | 8.27 | 8.12 | 8.14 | 8.14 | -0.85% | 21,058,573 |
| Dec 15, 2025 | 8.00 | 8.29 | 7.99 | 8.21 | 8.21 | 2.37% | 27,315,180 |
| Dec 12, 2025 | 8.03 | 8.17 | 8.02 | 8.02 | 8.02 | -0.37% | 28,636,010 |
| Dec 11, 2025 | 8.01 | 8.18 | 7.99 | 8.05 | 8.05 | 0.63% | 31,385,470 |
| Dec 10, 2025 | 7.77 | 8.02 | 7.77 | 8.00 | 8.00 | 2.56% | 31,759,960 |
| Dec 9, 2025 | 7.82 | 7.85 | 7.73 | 7.80 | 7.80 | - | 17,544,840 |
| Dec 8, 2025 | 7.86 | 7.87 | 7.78 | 7.80 | 7.80 | -1.02% | 14,612,540 |
| Dec 5, 2025 | 7.90 | 7.90 | 7.81 | 7.88 | 7.88 | -0.38% | 12,370,540 |
| Dec 4, 2025 | 7.90 | 7.92 | 7.82 | 7.91 | 7.91 | 0.13% | 10,676,520 |
| Dec 3, 2025 | 8.00 | 8.03 | 7.89 | 7.90 | 7.90 | -0.88% | 19,380,270 |
| Dec 2, 2025 | 8.05 | 8.07 | 7.92 | 7.97 | 7.97 | -0.87% | 12,238,190 |
| Dec 1, 2025 | 7.84 | 8.08 | 7.83 | 8.04 | 8.04 | 2.94% | 27,241,866 |
| Nov 28, 2025 | 7.74 | 7.82 | 7.74 | 7.81 | 7.81 | 0.51% | 13,826,290 |
| Nov 27, 2025 | 7.76 | 7.80 | 7.72 | 7.77 | 7.77 | 0.39% | 10,156,690 |
| Nov 26, 2025 | 7.82 | 7.85 | 7.73 | 7.74 | 7.74 | -1.28% | 17,324,730 |