Puyang Refractories Group Co., Ltd. (SHE:002225)
China · Delayed Price · Currency is CNY 3.170
-0.090 (-2.76%)
Oct 27, 2026, 3:04 PM CST
Puyang Refractories Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 3.16 | 3.29 | 3.16 | 3.17 | 3.17 | -2.76% | 16,340,212 |
| Oct 26, 2026 | 3.24 | 3.30 | 3.22 | 3.26 | 3.26 | -0.31% | 20,269,412 |
| Oct 23, 2026 | 3.16 | 3.28 | 3.11 | 3.27 | 3.27 | - | 30,160,400 |
| Oct 22, 2026 | 3.37 | 3.41 | 3.26 | 3.27 | 3.27 | -2.39% | 27,291,400 |
| Oct 21, 2026 | 3.29 | 3.37 | 3.28 | 3.35 | 3.35 | 2.13% | 22,439,927 |
| Oct 20, 2026 | 3.24 | 3.30 | 3.23 | 3.28 | 3.28 | 0.92% | 13,902,700 |
| Oct 19, 2026 | 3.22 | 3.28 | 3.20 | 3.25 | 3.25 | 0.31% | 16,789,979 |
| Oct 16, 2026 | 3.23 | 3.30 | 3.21 | 3.24 | 3.24 | 1.25% | 16,481,300 |
| Oct 15, 2026 | 3.29 | 3.29 | 3.19 | 3.20 | 3.20 | -4.19% | 21,411,289 |
| Oct 14, 2026 | 3.39 | 3.41 | 3.34 | 3.34 | 3.34 | -2.05% | 14,958,800 |
| Oct 13, 2026 | 3.37 | 3.42 | 3.29 | 3.41 | 3.41 | 0.59% | 17,989,665 |
| Oct 12, 2026 | 3.48 | 3.50 | 3.38 | 3.39 | 3.39 | -3.14% | 18,537,771 |
| Oct 9, 2026 | 3.41 | 3.51 | 3.36 | 3.50 | 3.50 | 1.74% | 23,499,146 |
| Oct 8, 2026 | 3.40 | 3.55 | 3.39 | 3.44 | 3.44 | 0.58% | 22,246,600 |
| Sep 30, 2026 | 3.41 | 3.43 | 3.38 | 3.42 | 3.42 | 0.29% | 13,052,600 |
| Sep 29, 2026 | 3.39 | 3.44 | 3.34 | 3.41 | 3.41 | 1.19% | 14,408,092 |
| Sep 28, 2026 | 3.42 | 3.44 | 3.33 | 3.37 | 3.37 | -2.03% | 17,228,899 |
| Sep 24, 2026 | 3.49 | 3.53 | 3.43 | 3.44 | 3.44 | -1.43% | 17,417,876 |
| Sep 23, 2026 | 3.54 | 3.58 | 3.48 | 3.49 | 3.49 | -2.24% | 22,318,400 |
| Sep 22, 2026 | 3.53 | 3.57 | 3.52 | 3.57 | 3.57 | 0.56% | 19,620,178 |
| Sep 21, 2026 | 3.52 | 3.58 | 3.52 | 3.55 | 3.55 | 0.57% | 22,498,901 |
| Sep 18, 2026 | 3.54 | 3.59 | 3.51 | 3.53 | 3.53 | - | 22,053,802 |
| Sep 17, 2026 | 3.52 | 3.56 | 3.49 | 3.53 | 3.53 | -0.28% | 13,932,839 |
| Sep 16, 2026 | 3.48 | 3.58 | 3.45 | 3.54 | 3.54 | 0.85% | 20,603,200 |
| Sep 15, 2026 | 3.56 | 3.57 | 3.50 | 3.51 | 3.51 | -1.68% | 16,218,355 |
| Sep 14, 2026 | 3.60 | 3.62 | 3.55 | 3.57 | 3.57 | -0.28% | 13,314,457 |
| Sep 11, 2026 | 3.61 | 3.64 | 3.51 | 3.58 | 3.58 | -1.92% | 20,063,321 |
| Sep 10, 2026 | 3.68 | 3.69 | 3.62 | 3.65 | 3.65 | -1.35% | 16,729,100 |
| Sep 9, 2026 | 3.73 | 3.75 | 3.69 | 3.70 | 3.70 | -0.27% | 19,125,550 |
| Sep 8, 2026 | 3.67 | 3.75 | 3.64 | 3.71 | 3.71 | 1.37% | 24,702,452 |
| Sep 7, 2026 | 3.62 | 3.68 | 3.60 | 3.66 | 3.66 | 1.10% | 17,295,500 |
| Sep 4, 2026 | 3.66 | 3.73 | 3.60 | 3.62 | 3.62 | -0.55% | 18,569,401 |
| Sep 3, 2026 | 3.68 | 3.72 | 3.64 | 3.64 | 3.64 | -0.82% | 13,926,199 |
| Sep 2, 2026 | 3.69 | 3.70 | 3.62 | 3.67 | 3.67 | -1.08% | 16,020,500 |
| Sep 1, 2026 | 3.69 | 3.75 | 3.68 | 3.71 | 3.71 | 0.27% | 16,765,191 |
| Aug 31, 2026 | 3.71 | 3.73 | 3.67 | 3.70 | 3.70 | -0.54% | 17,453,300 |
| Aug 28, 2026 | 3.66 | 3.74 | 3.63 | 3.72 | 3.72 | 1.36% | 13,737,700 |
| Aug 27, 2026 | 3.63 | 3.68 | 3.60 | 3.67 | 3.67 | 0.55% | 13,915,200 |
| Aug 26, 2026 | 3.60 | 3.68 | 3.58 | 3.65 | 3.65 | 1.39% | 17,133,117 |
| Aug 25, 2026 | 3.54 | 3.62 | 3.51 | 3.60 | 3.60 | 1.69% | 15,995,500 |
| Aug 24, 2026 | 3.60 | 3.66 | 3.51 | 3.54 | 3.54 | -1.94% | 20,504,500 |
| Aug 21, 2026 | 3.49 | 3.62 | 3.43 | 3.61 | 3.61 | 2.85% | 26,915,703 |
| Aug 20, 2026 | 3.50 | 3.55 | 3.42 | 3.51 | 3.51 | 1.15% | 23,645,400 |
| Aug 19, 2026 | 3.70 | 3.71 | 3.44 | 3.47 | 3.47 | -6.47% | 43,963,523 |
| Aug 18, 2026 | 3.81 | 3.82 | 3.69 | 3.71 | 3.71 | -2.11% | 35,729,200 |
| Aug 17, 2026 | 3.82 | 3.84 | 3.65 | 3.79 | 3.79 | -0.52% | 30,423,388 |
| Aug 14, 2026 | 3.84 | 3.85 | 3.75 | 3.81 | 3.81 | - | 30,061,600 |
| Aug 13, 2026 | 3.87 | 3.88 | 3.80 | 3.81 | 3.81 | -1.30% | 16,894,200 |
| Aug 12, 2026 | 3.80 | 3.86 | 3.80 | 3.86 | 3.86 | 1.31% | 15,822,905 |
| Aug 11, 2026 | 3.82 | 3.88 | 3.78 | 3.81 | 3.81 | -1.04% | 17,597,600 |