Pingdingshan Tianan Coal. Mining Co., Ltd. (SHA:601666)
China · Delayed Price · Currency is CNY 7.83
-0.03 (-0.38%)
Jul 3, 2026, 3:00 PM CST
SHA:601666 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 7.61 | 8.05 | 7.56 | 7.86 | 7.86 | 3.15% | 45,669,081 |
| Jul 1, 2026 | 7.14 | 7.78 | 7.03 | 7.62 | 7.62 | 6.57% | 50,889,489 |
| Jun 30, 2026 | 7.43 | 7.48 | 7.10 | 7.15 | 7.15 | -4.54% | 35,143,408 |
| Jun 29, 2026 | 7.66 | 7.73 | 7.42 | 7.55 | 7.49 | -0.92% | 38,421,140 |
| Jun 26, 2026 | 8.07 | 8.18 | 7.60 | 7.62 | 7.56 | -5.81% | 38,739,443 |
| Jun 25, 2026 | 8.11 | 8.38 | 7.90 | 8.09 | 8.03 | -0.61% | 31,498,836 |
| Jun 24, 2026 | 8.55 | 8.68 | 8.03 | 8.14 | 8.08 | -5.02% | 46,341,372 |
| Jun 23, 2026 | 8.90 | 9.07 | 8.53 | 8.57 | 8.50 | -3.49% | 40,874,376 |
| Jun 22, 2026 | 8.43 | 8.88 | 8.29 | 8.88 | 8.81 | 5.34% | 53,323,791 |
| Jun 18, 2026 | 8.49 | 8.60 | 8.27 | 8.43 | 8.36 | -1.63% | 39,622,400 |
| Jun 17, 2026 | 8.67 | 8.85 | 8.49 | 8.57 | 8.50 | -2.06% | 34,860,040 |
| Jun 16, 2026 | 9.07 | 9.13 | 8.69 | 8.75 | 8.68 | -4.48% | 51,736,800 |
| Jun 15, 2026 | 9.00 | 9.18 | 8.64 | 9.16 | 9.09 | -0.22% | 62,951,160 |
| Jun 12, 2026 | 9.00 | 9.33 | 8.94 | 9.18 | 9.11 | 0.88% | 53,199,110 |
| Jun 11, 2026 | 8.99 | 9.30 | 8.96 | 9.10 | 9.03 | 0.55% | 53,502,850 |
| Jun 10, 2026 | 9.45 | 9.54 | 9.00 | 9.05 | 8.98 | -4.33% | 66,925,400 |
| Jun 9, 2026 | 9.34 | 9.65 | 9.24 | 9.46 | 9.38 | -2.97% | 101,540,221 |
| Jun 8, 2026 | 9.35 | 10.15 | 9.34 | 9.75 | 9.67 | 0.83% | 100,344,581 |
| Jun 5, 2026 | 9.22 | 9.82 | 9.11 | 9.67 | 9.59 | 4.88% | 134,989,900 |
| Jun 4, 2026 | 8.46 | 9.22 | 8.46 | 9.22 | 9.15 | 10.02% | 109,386,600 |
| Jun 3, 2026 | 8.24 | 8.45 | 8.10 | 8.38 | 8.31 | 0.84% | 44,292,760 |
| Jun 2, 2026 | 8.25 | 8.66 | 8.14 | 8.31 | 8.24 | - | 63,485,040 |
| Jun 1, 2026 | 7.90 | 8.38 | 7.68 | 8.31 | 8.24 | 5.73% | 73,736,730 |
| May 29, 2026 | 7.80 | 7.99 | 7.78 | 7.86 | 7.80 | 0.26% | 31,428,570 |
| May 28, 2026 | 7.74 | 8.02 | 7.71 | 7.84 | 7.78 | 1.16% | 46,757,340 |
| May 27, 2026 | 7.77 | 7.96 | 7.51 | 7.75 | 7.69 | -0.26% | 50,278,800 |
| May 26, 2026 | 7.80 | 8.17 | 7.77 | 7.77 | 7.71 | -1.89% | 83,575,800 |
| May 25, 2026 | 7.80 | 7.92 | 7.65 | 7.92 | 7.86 | 10.00% | 70,266,200 |
| May 22, 2026 | 7.22 | 7.26 | 7.08 | 7.20 | 7.14 | -0.28% | 22,719,600 |
| May 21, 2026 | 7.43 | 7.50 | 7.21 | 7.22 | 7.16 | -3.22% | 28,173,250 |
| May 20, 2026 | 7.55 | 7.67 | 7.43 | 7.46 | 7.40 | -1.58% | 21,507,740 |
| May 19, 2026 | 7.52 | 7.66 | 7.42 | 7.58 | 7.52 | 0.40% | 24,373,400 |
| May 18, 2026 | 7.41 | 7.57 | 7.28 | 7.55 | 7.49 | 2.17% | 37,453,480 |
| May 15, 2026 | 7.52 | 7.57 | 7.31 | 7.39 | 7.33 | -1.99% | 45,708,570 |
| May 14, 2026 | 7.81 | 7.84 | 7.53 | 7.54 | 7.48 | -3.83% | 45,998,400 |
| May 13, 2026 | 8.02 | 8.07 | 7.78 | 7.84 | 7.78 | -2.24% | 40,764,740 |
| May 12, 2026 | 8.22 | 8.31 | 7.98 | 8.02 | 7.96 | -2.43% | 37,957,820 |
| May 11, 2026 | 8.09 | 8.32 | 8.08 | 8.22 | 8.15 | 1.48% | 33,293,020 |
| May 8, 2026 | 8.30 | 8.32 | 8.07 | 8.10 | 8.04 | -1.22% | 31,389,380 |
| May 7, 2026 | 8.74 | 8.76 | 8.17 | 8.20 | 8.13 | -6.71% | 55,301,110 |
| May 6, 2026 | 8.61 | 8.84 | 8.57 | 8.79 | 8.72 | 1.97% | 43,601,050 |
| Apr 30, 2026 | 8.46 | 8.70 | 8.44 | 8.62 | 8.55 | 0.47% | 49,199,010 |
| Apr 29, 2026 | 8.42 | 8.60 | 8.37 | 8.58 | 8.51 | 1.30% | 35,279,470 |
| Apr 28, 2026 | 8.16 | 8.50 | 8.15 | 8.47 | 8.40 | 2.05% | 36,122,310 |
| Apr 27, 2026 | 8.08 | 8.35 | 8.02 | 8.30 | 8.23 | 2.85% | 35,071,220 |
| Apr 24, 2026 | 8.01 | 8.12 | 8.00 | 8.07 | 8.01 | - | 18,792,310 |
| Apr 23, 2026 | 7.87 | 8.08 | 7.84 | 8.07 | 8.01 | 2.41% | 32,492,490 |
| Apr 22, 2026 | 7.91 | 7.98 | 7.87 | 7.88 | 7.82 | -0.25% | 17,730,040 |
| Apr 21, 2026 | 7.73 | 7.95 | 7.72 | 7.90 | 7.84 | 2.07% | 31,503,270 |
| Apr 20, 2026 | 7.81 | 7.86 | 7.67 | 7.74 | 7.68 | -1.65% | 30,223,140 |