Pingdingshan Tianan Coal. Mining Co., Ltd. (SHA:601666)
China · Delayed Price · Currency is CNY 7.67
-0.12 (-1.54%)
Jul 28, 2026, 3:00 PM CST
SHA:601666 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 7.72 | 7.74 | 7.54 | 7.67 | 7.67 | -1.54% | 28,393,500 |
| Jul 27, 2026 | 7.65 | 7.82 | 7.47 | 7.79 | 7.79 | 1.30% | 33,159,640 |
| Jul 24, 2026 | 8.14 | 8.21 | 7.69 | 7.69 | 7.69 | -5.18% | 27,757,100 |
| Jul 23, 2026 | 7.95 | 8.16 | 7.92 | 8.11 | 8.11 | 0.87% | 28,295,750 |
| Jul 22, 2026 | 7.65 | 8.10 | 7.62 | 8.04 | 8.04 | 5.10% | 47,629,232 |
| Jul 21, 2026 | 7.90 | 8.10 | 7.58 | 7.65 | 7.65 | -4.14% | 63,162,685 |
| Jul 20, 2026 | 7.47 | 8.09 | 7.47 | 7.98 | 7.98 | 6.83% | 53,734,800 |
| Jul 17, 2026 | 7.74 | 7.83 | 7.45 | 7.47 | 7.47 | -3.36% | 31,503,337 |
| Jul 16, 2026 | 7.95 | 8.07 | 7.62 | 7.73 | 7.73 | -2.89% | 28,772,940 |
| Jul 15, 2026 | 7.84 | 8.04 | 7.79 | 7.96 | 7.96 | 0.25% | 32,631,155 |
| Jul 14, 2026 | 7.59 | 7.99 | 7.52 | 7.94 | 7.94 | 5.73% | 41,187,531 |
| Jul 13, 2026 | 7.62 | 7.69 | 7.45 | 7.51 | 7.51 | -1.31% | 24,798,887 |
| Jul 10, 2026 | 7.62 | 7.81 | 7.49 | 7.61 | 7.61 | -1.42% | 34,370,630 |
| Jul 9, 2026 | 7.77 | 7.85 | 7.61 | 7.72 | 7.72 | -1.28% | 24,435,940 |
| Jul 8, 2026 | 7.79 | 8.00 | 7.73 | 7.82 | 7.82 | 0.13% | 28,795,370 |
| Jul 7, 2026 | 8.20 | 8.20 | 7.73 | 7.81 | 7.81 | -4.87% | 26,527,800 |
| Jul 6, 2026 | 7.80 | 8.25 | 7.73 | 8.21 | 8.21 | 4.85% | 40,722,458 |
| Jul 3, 2026 | 7.87 | 8.06 | 7.81 | 7.83 | 7.83 | -0.38% | 27,585,218 |
| 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 |