Puyang Refractories Group Co., Ltd. (SHE:002225)
China · Delayed Price · Currency is CNY 4.580
+0.080 (1.78%)
May 6, 2026, 3:04 PM CST
Puyang Refractories Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 4.56 | 4.61 | 4.40 | 4.58 | 4.58 | 1.78% | 81,550,494 |
| Apr 30, 2026 | 4.62 | 4.72 | 4.43 | 4.50 | 4.50 | -2.17% | 109,417,500 |
| Apr 29, 2026 | 4.27 | 4.67 | 4.27 | 4.60 | 4.60 | 5.99% | 170,696,000 |
| Apr 28, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -9.96% | 6,925,000 |
| Apr 27, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -9.91% | 8,461,700 |
| Apr 24, 2026 | 5.60 | 5.60 | 5.26 | 5.35 | 5.35 | -6.79% | 53,184,222 |
| Apr 23, 2026 | 5.80 | 5.83 | 5.70 | 5.74 | 5.74 | -1.20% | 16,086,689 |
| Apr 22, 2026 | 5.74 | 5.82 | 5.70 | 5.81 | 5.81 | 0.69% | 14,448,390 |
| Apr 21, 2026 | 5.78 | 5.79 | 5.71 | 5.77 | 5.77 | - | 11,140,860 |
| Apr 20, 2026 | 5.65 | 5.86 | 5.63 | 5.77 | 5.77 | 1.94% | 20,660,212 |
| Apr 17, 2026 | 5.66 | 5.69 | 5.62 | 5.66 | 5.66 | -0.18% | 11,185,300 |
| Apr 16, 2026 | 5.62 | 5.69 | 5.61 | 5.67 | 5.67 | 1.07% | 13,283,402 |
| Apr 15, 2026 | 5.67 | 5.71 | 5.60 | 5.61 | 5.61 | -0.88% | 12,357,500 |
| Apr 14, 2026 | 5.55 | 5.67 | 5.53 | 5.66 | 5.66 | 2.54% | 19,150,100 |
| Apr 13, 2026 | 5.46 | 5.58 | 5.40 | 5.52 | 5.52 | 0.91% | 15,222,590 |
| Apr 10, 2026 | 5.48 | 5.54 | 5.44 | 5.47 | 5.47 | 0.74% | 16,276,300 |
| Apr 9, 2026 | 5.48 | 5.49 | 5.40 | 5.43 | 5.43 | -1.99% | 14,746,860 |
| Apr 8, 2026 | 5.40 | 5.57 | 5.35 | 5.54 | 5.54 | 6.13% | 26,149,960 |
| Apr 7, 2026 | 5.15 | 5.27 | 5.09 | 5.22 | 5.22 | 1.16% | 13,988,210 |
| Apr 3, 2026 | 5.43 | 5.45 | 5.13 | 5.16 | 5.16 | -4.62% | 22,816,250 |
| Apr 2, 2026 | 5.42 | 5.60 | 5.34 | 5.41 | 5.41 | 1.88% | 38,075,530 |
| Apr 1, 2026 | 5.38 | 5.42 | 5.26 | 5.31 | 5.31 | 2.12% | 15,300,360 |
| Mar 31, 2026 | 5.25 | 5.33 | 5.20 | 5.20 | 5.20 | -1.33% | 14,043,500 |
| Mar 30, 2026 | 5.19 | 5.27 | 5.14 | 5.27 | 5.27 | 0.38% | 15,709,900 |
| Mar 27, 2026 | 5.09 | 5.27 | 5.07 | 5.25 | 5.25 | 1.74% | 14,924,190 |
| 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 |