Puyang Refractories Group Co., Ltd. (SHE:002225)
China · Delayed Price · Currency is CNY 3.540
+0.030 (0.85%)
Sep 16, 2026, 3:04 PM CST
Puyang Refractories Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 16,219,455 |
| Sep 14, 2026 | 3.60 | 3.62 | 3.55 | 3.57 | 3.57 | -0.28% | 13,317,657 |
| Sep 11, 2026 | 3.61 | 3.64 | 3.51 | 3.58 | 3.58 | -1.92% | 20,063,521 |
| 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% | 19,129,950 |
| Sep 8, 2026 | 3.67 | 3.75 | 3.64 | 3.71 | 3.71 | 1.37% | 24,722,952 |
| Sep 7, 2026 | 3.62 | 3.68 | 3.60 | 3.66 | 3.66 | 1.10% | 17,295,800 |
| Sep 4, 2026 | 3.66 | 3.73 | 3.60 | 3.62 | 3.62 | -0.55% | 18,570,601 |
| Sep 3, 2026 | 3.68 | 3.72 | 3.64 | 3.64 | 3.64 | -0.82% | 13,926,190 |
| Sep 2, 2026 | 3.69 | 3.70 | 3.62 | 3.67 | 3.67 | -1.08% | 16,022,900 |
| Sep 1, 2026 | 3.69 | 3.75 | 3.68 | 3.71 | 3.71 | 0.27% | 16,768,691 |
| 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% | 13,746,200 |
| Aug 27, 2026 | 3.63 | 3.68 | 3.60 | 3.67 | 3.67 | 0.55% | 13,919,900 |
| Aug 26, 2026 | 3.60 | 3.68 | 3.58 | 3.65 | 3.65 | 1.39% | 17,133,110 |
| 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% | 23,646,300 |
| 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% | 35,730,700 |
| Aug 17, 2026 | 3.82 | 3.84 | 3.65 | 3.79 | 3.79 | -0.52% | 30,427,388 |
| Aug 14, 2026 | 3.84 | 3.85 | 3.75 | 3.81 | 3.81 | - | 30,063,600 |
| 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% | 17,599,600 |
| Aug 10, 2026 | 3.76 | 3.86 | 3.72 | 3.85 | 3.85 | 2.39% | 22,205,403 |
| Aug 7, 2026 | 3.74 | 3.76 | 3.66 | 3.76 | 3.76 | 0.53% | 18,503,621 |
| Aug 6, 2026 | 3.74 | 3.77 | 3.65 | 3.74 | 3.74 | -0.53% | 25,996,600 |
| Aug 5, 2026 | 3.73 | 3.79 | 3.70 | 3.76 | 3.76 | 0.27% | 20,946,718 |
| Aug 4, 2026 | 3.76 | 3.77 | 3.68 | 3.75 | 3.75 | 0.54% | 18,364,129 |
| Aug 3, 2026 | 3.58 | 3.77 | 3.58 | 3.73 | 3.73 | 4.48% | 30,758,523 |
| Jul 31, 2026 | 3.52 | 3.61 | 3.51 | 3.57 | 3.57 | 1.71% | 24,340,297 |
| Jul 30, 2026 | 3.53 | 3.68 | 3.45 | 3.51 | 3.51 | -1.13% | 26,948,323 |
| Jul 29, 2026 | 3.48 | 3.57 | 3.46 | 3.55 | 3.55 | 2.01% | 27,954,297 |
| Jul 28, 2026 | 3.44 | 3.51 | 3.44 | 3.48 | 3.48 | -0.57% | 17,930,000 |
| Jul 27, 2026 | 3.38 | 3.51 | 3.38 | 3.50 | 3.50 | 3.24% | 20,753,900 |
| Jul 24, 2026 | 3.51 | 3.53 | 3.38 | 3.39 | 3.39 | -4.51% | 22,679,077 |
| Jul 23, 2026 | 3.43 | 3.56 | 3.43 | 3.55 | 3.55 | 2.90% | 23,114,823 |
| Jul 22, 2026 | 3.41 | 3.58 | 3.39 | 3.45 | 3.45 | -0.29% | 26,260,823 |
| Jul 21, 2026 | 3.46 | 3.47 | 3.24 | 3.46 | 3.46 | - | 39,892,238 |
| Jul 20, 2026 | 3.81 | 3.88 | 3.45 | 3.46 | 3.46 | -9.66% | 54,201,390 |
| Jul 17, 2026 | 3.87 | 4.02 | 3.79 | 3.83 | 3.83 | -0.78% | 32,283,501 |
| Jul 16, 2026 | 4.02 | 4.08 | 3.84 | 3.86 | 3.86 | -4.93% | 35,235,480 |
| Jul 15, 2026 | 4.08 | 4.15 | 4.03 | 4.06 | 4.06 | -0.73% | 27,224,600 |
| Jul 14, 2026 | 3.91 | 4.11 | 3.85 | 4.09 | 4.09 | 1.49% | 40,433,900 |
| Jul 13, 2026 | 4.29 | 4.39 | 4.02 | 4.03 | 4.03 | -6.71% | 36,756,900 |
| Jul 10, 2026 | 4.24 | 4.48 | 4.19 | 4.32 | 4.32 | 0.93% | 47,184,600 |
| Jul 9, 2026 | 4.04 | 4.32 | 3.88 | 4.28 | 4.28 | 6.20% | 56,639,100 |