Pingdingshan Tianan Coal. Mining Co., Ltd. (SHA:601666)
China · Delayed Price · Currency is CNY 7.98
+0.01 (0.13%)
Oct 28, 2026, 3:00 PM CST
SHA:601666 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 8.03 | 8.12 | 7.89 | 7.98 | 7.98 | 0.13% | 16,367,850 |
| Oct 27, 2026 | 7.85 | 8.05 | 7.84 | 7.97 | 7.97 | 1.40% | 18,745,099 |
| Oct 26, 2026 | 7.82 | 7.94 | 7.76 | 7.86 | 7.86 | - | 17,147,300 |
| Oct 23, 2026 | 7.91 | 7.91 | 7.68 | 7.86 | 7.86 | -0.13% | 20,456,900 |
| Oct 22, 2026 | 8.16 | 8.16 | 7.85 | 7.87 | 7.87 | -3.44% | 19,422,340 |
| Oct 21, 2026 | 8.19 | 8.26 | 8.12 | 8.15 | 8.15 | -0.49% | 10,934,628 |
| Oct 20, 2026 | 8.34 | 8.35 | 8.11 | 8.19 | 8.19 | -1.68% | 20,233,842 |
| Oct 19, 2026 | 8.14 | 8.43 | 8.14 | 8.33 | 8.33 | 1.34% | 19,242,340 |
| Oct 16, 2026 | 8.16 | 8.31 | 8.08 | 8.22 | 8.22 | 1.61% | 23,400,680 |
| Oct 15, 2026 | 8.51 | 8.55 | 8.06 | 8.09 | 8.09 | -6.15% | 29,533,673 |
| Oct 14, 2026 | 8.64 | 8.84 | 8.52 | 8.62 | 8.62 | -0.81% | 24,746,930 |
| Oct 13, 2026 | 8.78 | 8.89 | 8.62 | 8.69 | 8.69 | -0.80% | 20,497,957 |
| Oct 12, 2026 | 8.91 | 9.10 | 8.69 | 8.76 | 8.76 | -2.23% | 30,821,500 |
| Oct 9, 2026 | 8.93 | 9.10 | 8.83 | 8.96 | 8.96 | 1.24% | 24,498,199 |
| Oct 8, 2026 | 8.82 | 9.00 | 8.80 | 8.85 | 8.85 | 0.34% | 18,938,400 |
| Sep 30, 2026 | 8.72 | 8.91 | 8.67 | 8.82 | 8.82 | 1.03% | 17,285,929 |
| Sep 29, 2026 | 8.77 | 8.84 | 8.49 | 8.73 | 8.73 | -0.68% | 22,567,377 |
| Sep 28, 2026 | 8.83 | 8.86 | 8.60 | 8.79 | 8.79 | -0.45% | 20,448,434 |
| Sep 24, 2026 | 8.81 | 8.98 | 8.80 | 8.83 | 8.83 | - | 15,107,946 |
| Sep 23, 2026 | 9.03 | 9.18 | 8.80 | 8.83 | 8.83 | -2.75% | 22,643,300 |
| Sep 22, 2026 | 8.96 | 9.14 | 8.85 | 9.08 | 9.08 | 0.78% | 24,168,715 |
| Sep 21, 2026 | 8.80 | 9.05 | 8.76 | 9.01 | 9.01 | 1.81% | 18,503,180 |
| Sep 18, 2026 | 8.80 | 8.94 | 8.76 | 8.85 | 8.85 | -1.01% | 23,446,314 |
| Sep 17, 2026 | 8.97 | 9.03 | 8.86 | 8.94 | 8.94 | -0.56% | 16,545,281 |
| Sep 16, 2026 | 9.11 | 9.11 | 8.86 | 8.99 | 8.99 | -0.99% | 21,016,142 |
| Sep 15, 2026 | 9.15 | 9.26 | 9.05 | 9.08 | 9.08 | -0.55% | 18,885,948 |
| Sep 14, 2026 | 9.30 | 9.32 | 9.07 | 9.13 | 9.13 | -1.72% | 22,870,300 |
| Sep 11, 2026 | 9.56 | 9.67 | 9.24 | 9.29 | 9.29 | -2.52% | 18,679,192 |
| Sep 10, 2026 | 9.75 | 9.75 | 9.43 | 9.53 | 9.53 | -1.24% | 25,053,929 |
| Sep 9, 2026 | 9.38 | 9.82 | 9.32 | 9.65 | 9.65 | 2.66% | 39,903,225 |
| Sep 8, 2026 | 9.14 | 9.46 | 9.05 | 9.40 | 9.40 | 2.51% | 31,800,000 |
| Sep 7, 2026 | 9.29 | 9.31 | 8.96 | 9.17 | 9.17 | -1.40% | 34,503,421 |
| Sep 4, 2026 | 9.36 | 9.43 | 9.23 | 9.30 | 9.30 | -0.85% | 26,177,599 |
| Sep 3, 2026 | 9.36 | 9.58 | 9.32 | 9.38 | 9.38 | -0.11% | 32,410,013 |
| Sep 2, 2026 | 9.88 | 9.88 | 9.28 | 9.39 | 9.39 | -2.69% | 55,128,665 |
| Sep 1, 2026 | 9.92 | 10.14 | 9.60 | 9.65 | 9.65 | -4.08% | 55,287,552 |
| Aug 31, 2026 | 10.00 | 10.26 | 9.76 | 10.06 | 10.06 | 1.93% | 54,979,969 |
| Aug 28, 2026 | 9.98 | 10.04 | 9.70 | 9.87 | 9.87 | -0.40% | 24,298,240 |
| Aug 27, 2026 | 9.66 | 10.00 | 9.65 | 9.91 | 9.91 | 1.85% | 37,532,801 |
| Aug 26, 2026 | 9.50 | 9.74 | 9.39 | 9.73 | 9.73 | 1.78% | 29,265,788 |
| Aug 25, 2026 | 9.71 | 9.90 | 9.54 | 9.56 | 9.56 | -2.45% | 36,702,167 |
| Aug 24, 2026 | 9.85 | 10.12 | 9.59 | 9.80 | 9.80 | 1.98% | 45,086,259 |
| Aug 21, 2026 | 9.37 | 9.76 | 9.28 | 9.61 | 9.61 | 1.59% | 35,534,863 |
| Aug 20, 2026 | 9.15 | 9.62 | 9.12 | 9.46 | 9.46 | 0.42% | 48,091,171 |
| Aug 19, 2026 | 9.55 | 9.89 | 9.27 | 9.42 | 9.42 | 1.40% | 63,997,930 |
| Aug 18, 2026 | 9.36 | 9.50 | 9.21 | 9.29 | 9.29 | -0.21% | 33,013,866 |
| Aug 17, 2026 | 9.50 | 9.80 | 9.19 | 9.31 | 9.31 | -2.92% | 46,721,385 |
| Aug 14, 2026 | 9.03 | 9.65 | 8.91 | 9.59 | 9.59 | 6.67% | 57,324,380 |
| Aug 13, 2026 | 9.10 | 9.24 | 8.93 | 8.99 | 8.99 | -2.18% | 36,238,101 |
| Aug 12, 2026 | 9.20 | 9.43 | 9.10 | 9.19 | 9.19 | -1.61% | 36,222,243 |