Puyang Refractories Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	5.21	5.30	5.10	5.16	5.16	-1.53%	16,163,920
Mar 25, 2026	5.25	5.29	5.20	5.24	5.24	0.19%	24,667,440
Mar 24, 2026	5.07	5.24	4.97	5.23	5.23	7.17%	37,848,710
Mar 23, 2026	5.08	5.16	4.84	4.88	4.88	-6.69%	35,427,886
Mar 20, 2026	5.53	5.56	5.22	5.23	5.23	-4.91%	30,670,300
Mar 19, 2026	5.61	5.65	5.50	5.50	5.50	-3.51%	25,266,200
Mar 18, 2026	5.78	5.81	5.61	5.70	5.70	-1.21%	21,592,090
Mar 17, 2026	5.96	6.01	5.76	5.77	5.77	-3.03%	21,350,800
Mar 16, 2026	5.92	6.04	5.86	5.95	5.95	0.34%	27,102,600
Mar 13, 2026	5.90	6.07	5.88	5.93	5.93	0.34%	34,593,120
Mar 12, 2026	6.11	6.12	5.75	5.91	5.91	-3.43%	70,115,200
Mar 11, 2026	6.30	6.34	6.11	6.12	6.12	-2.70%	41,434,110
Mar 10, 2026	6.33	6.44	6.25	6.29	6.29	1.78%	31,561,710
Mar 9, 2026	6.41	6.44	6.03	6.18	6.18	-5.50%	47,660,900
Mar 6, 2026	6.37	6.64	6.27	6.54	6.54	2.67%	38,627,650
Mar 5, 2026	6.37	6.54	6.30	6.37	6.37	2.25%	27,603,200
Mar 4, 2026	6.18	6.44	6.15	6.23	6.23	-0.32%	30,643,064
Mar 3, 2026	6.79	6.82	6.22	6.25	6.25	-7.68%	48,363,440
Mar 2, 2026	6.85	6.90	6.63	6.77	6.77	-0.88%	40,135,590
Feb 27, 2026	6.52	6.88	6.50	6.83	6.83	4.12%	46,471,327
Feb 26, 2026	6.67	6.69	6.53	6.56	6.56	-1.35%	27,896,050
Feb 25, 2026	6.54	6.74	6.53	6.65	6.65	1.84%	28,742,730
Feb 24, 2026	6.37	6.74	6.32	6.53	6.53	4.98%	45,884,240
Feb 13, 2026	6.48	6.49	6.21	6.22	6.22	-4.60%	38,383,300
Feb 12, 2026	6.41	6.69	6.37	6.52	6.52	2.03%	39,345,400
Feb 11, 2026	6.40	6.57	6.36	6.39	6.39	0.16%	27,935,400
Feb 10, 2026	6.41	6.44	6.33	6.38	6.38	-0.47%	19,727,105
Feb 9, 2026	6.47	6.49	6.32	6.41	6.41	0.94%	26,299,800
Feb 6, 2026	6.41	6.51	6.31	6.35	6.35	-1.70%	20,778,600
Feb 5, 2026	6.53	6.60	6.45	6.46	6.46	-1.82%	20,418,300
Feb 4, 2026	6.57	6.66	6.48	6.58	6.58	0.46%	25,342,720
Feb 3, 2026	6.40	6.57	6.28	6.55	6.55	4.13%	35,831,910
Feb 2, 2026	6.65	6.69	6.29	6.29	6.29	-6.40%	39,023,500
Jan 30, 2026	6.76	6.80	6.46	6.72	6.72	-1.47%	44,095,640
Jan 29, 2026	6.99	6.99	6.67	6.82	6.82	-1.45%	41,448,430
Jan 28, 2026	6.72	6.94	6.65	6.92	6.92	2.06%	43,605,370
Jan 27, 2026	6.79	6.83	6.59	6.78	6.78	-0.73%	36,691,850
Jan 26, 2026	6.80	6.89	6.66	6.83	6.83	0.15%	49,156,860
Jan 23, 2026	6.70	7.00	6.62	6.82	6.82	1.94%	74,263,510
Jan 22, 2026	6.47	6.74	6.41	6.69	6.69	5.35%	94,409,906
Jan 21, 2026	6.01	6.40	5.95	6.35	6.35	5.13%	73,486,780
Jan 20, 2026	6.03	6.06	5.92	6.04	6.04	-	20,861,100
Jan 19, 2026	5.87	6.06	5.86	6.04	6.04	2.37%	25,082,410
Jan 16, 2026	5.95	6.00	5.85	5.90	5.90	-0.67%	21,776,230
Jan 15, 2026	6.00	6.02	5.90	5.94	5.94	-1.33%	26,086,100
Jan 14, 2026	5.94	6.21	5.94	6.02	6.02	1.86%	43,932,010
Jan 13, 2026	6.12	6.13	5.89	5.91	5.91	-3.27%	38,246,370
Jan 12, 2026	6.16	6.20	6.09	6.11	6.11	-0.81%	30,333,300
Jan 9, 2026	6.20	6.28	6.11	6.16	6.16	-0.48%	36,548,050
Jan 8, 2026	6.05	6.32	6.02	6.19	6.19	2.31%	47,606,630