Pingdingshan Tianan Coal. Mining Co., Ltd. (SHA:601666)
China · Delayed Price · Currency is CNY 7.14
-0.08 (-1.11%)
May 22, 2026, 11:29 AM CST
SHA:601666 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 7.22 | 7.25 | 7.08 | 7.14 | - | -1.11% | 12,973,400 |
| May 21, 2026 | 7.43 | 7.50 | 7.21 | 7.22 | 7.22 | -3.22% | 28,173,250 |
| May 20, 2026 | 7.55 | 7.67 | 7.43 | 7.46 | 7.46 | -1.58% | 21,507,740 |
| May 19, 2026 | 7.52 | 7.66 | 7.42 | 7.58 | 7.58 | 0.40% | 24,373,400 |
| May 18, 2026 | 7.41 | 7.57 | 7.28 | 7.55 | 7.55 | 2.17% | 37,453,480 |
| May 15, 2026 | 7.52 | 7.57 | 7.31 | 7.39 | 7.39 | -1.99% | 45,708,570 |
| May 14, 2026 | 7.81 | 7.84 | 7.53 | 7.54 | 7.54 | -3.83% | 45,998,400 |
| May 13, 2026 | 8.02 | 8.07 | 7.78 | 7.84 | 7.84 | -2.24% | 40,764,740 |
| May 12, 2026 | 8.22 | 8.31 | 7.98 | 8.02 | 8.02 | -2.43% | 37,957,820 |
| May 11, 2026 | 8.09 | 8.32 | 8.08 | 8.22 | 8.22 | 1.48% | 33,293,020 |
| May 8, 2026 | 8.30 | 8.32 | 8.07 | 8.10 | 8.10 | -1.22% | 31,389,380 |
| May 7, 2026 | 8.74 | 8.76 | 8.17 | 8.20 | 8.20 | -6.71% | 55,301,110 |
| May 6, 2026 | 8.61 | 8.84 | 8.57 | 8.79 | 8.79 | 1.97% | 43,601,050 |
| Apr 30, 2026 | 8.46 | 8.70 | 8.44 | 8.62 | 8.62 | 0.47% | 49,199,010 |
| Apr 29, 2026 | 8.42 | 8.60 | 8.37 | 8.58 | 8.58 | 1.30% | 35,279,470 |
| Apr 28, 2026 | 8.16 | 8.50 | 8.15 | 8.47 | 8.47 | 2.05% | 36,122,310 |
| Apr 27, 2026 | 8.08 | 8.35 | 8.02 | 8.30 | 8.30 | 2.85% | 35,071,220 |
| Apr 24, 2026 | 8.01 | 8.12 | 8.00 | 8.07 | 8.07 | - | 18,792,310 |
| Apr 23, 2026 | 7.87 | 8.08 | 7.84 | 8.07 | 8.07 | 2.41% | 32,492,490 |
| Apr 22, 2026 | 7.91 | 7.98 | 7.87 | 7.88 | 7.88 | -0.25% | 17,730,040 |
| Apr 21, 2026 | 7.73 | 7.95 | 7.72 | 7.90 | 7.90 | 2.07% | 31,503,270 |
| Apr 20, 2026 | 7.81 | 7.86 | 7.67 | 7.74 | 7.74 | -1.65% | 30,223,140 |
| Apr 17, 2026 | 7.95 | 7.97 | 7.80 | 7.87 | 7.87 | -1.01% | 20,157,920 |
| Apr 16, 2026 | 7.91 | 7.98 | 7.85 | 7.95 | 7.95 | 0.51% | 16,248,180 |
| Apr 15, 2026 | 7.88 | 7.94 | 7.80 | 7.91 | 7.91 | 0.13% | 18,762,280 |
| Apr 14, 2026 | 7.89 | 7.95 | 7.84 | 7.90 | 7.90 | -0.50% | 17,096,520 |
| Apr 13, 2026 | 7.92 | 8.09 | 7.84 | 7.94 | 7.94 | 0.63% | 28,801,270 |
| Apr 10, 2026 | 7.84 | 7.95 | 7.83 | 7.89 | 7.89 | 0.25% | 16,889,350 |
| Apr 9, 2026 | 7.92 | 7.97 | 7.83 | 7.87 | 7.87 | -1.13% | 18,436,240 |
| Apr 8, 2026 | 7.87 | 7.99 | 7.81 | 7.96 | 7.96 | -0.25% | 39,076,770 |
| Apr 7, 2026 | 7.85 | 8.00 | 7.73 | 7.98 | 7.98 | 1.79% | 22,444,230 |
| Apr 3, 2026 | 8.23 | 8.25 | 7.78 | 7.84 | 7.84 | -4.74% | 38,240,690 |
| Apr 2, 2026 | 8.23 | 8.35 | 8.16 | 8.23 | 8.23 | -0.60% | 19,722,920 |
| Apr 1, 2026 | 8.16 | 8.34 | 8.03 | 8.28 | 8.28 | 1.47% | 32,825,800 |
| Mar 31, 2026 | 8.49 | 8.61 | 8.13 | 8.16 | 8.16 | -5.12% | 48,841,860 |
| Mar 30, 2026 | 8.65 | 8.87 | 8.47 | 8.60 | 8.60 | -0.12% | 30,071,020 |
| Mar 27, 2026 | 8.48 | 8.66 | 8.41 | 8.61 | 8.61 | 0.94% | 33,706,550 |
| Mar 26, 2026 | 8.51 | 8.73 | 8.44 | 8.53 | 8.53 | -0.23% | 36,528,270 |
| Mar 25, 2026 | 8.50 | 8.60 | 8.15 | 8.55 | 8.55 | -0.58% | 42,765,780 |
| Mar 24, 2026 | 8.61 | 8.77 | 8.50 | 8.60 | 8.60 | -1.38% | 51,014,020 |
| Mar 23, 2026 | 8.50 | 9.00 | 8.48 | 8.72 | 8.72 | 5.83% | 103,393,300 |
| Mar 20, 2026 | 8.20 | 8.36 | 8.11 | 8.24 | 8.24 | -0.60% | 36,217,820 |
| Mar 19, 2026 | 8.33 | 8.43 | 8.22 | 8.29 | 8.29 | 0.48% | 37,908,350 |
| Mar 18, 2026 | 8.40 | 8.56 | 8.15 | 8.25 | 8.25 | -1.90% | 44,041,650 |
| Mar 17, 2026 | 8.68 | 8.75 | 8.38 | 8.41 | 8.41 | -3.33% | 44,911,360 |
| Mar 16, 2026 | 9.09 | 9.22 | 8.66 | 8.70 | 8.70 | -4.29% | 53,486,260 |
| Mar 13, 2026 | 9.21 | 9.30 | 9.08 | 9.09 | 9.09 | -1.09% | 44,972,900 |
| Mar 12, 2026 | 8.97 | 9.24 | 8.87 | 9.19 | 9.19 | 3.72% | 70,253,960 |
| Mar 11, 2026 | 8.58 | 8.91 | 8.39 | 8.86 | 8.86 | 3.02% | 53,041,350 |
| Mar 10, 2026 | 8.66 | 8.98 | 8.56 | 8.60 | 8.60 | -3.26% | 64,365,840 |