Puyang Refractories Group Co., Ltd. (SHE:002225)
China · Delayed Price · Currency is CNY 3.650
+0.050 (1.39%)
Aug 26, 2026, 3:04 PM CST
Puyang Refractories Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 4.18 | 4.18 | 4.02 | 4.03 | 4.03 | -3.82% | 34,726,500 |
| Jul 7, 2026 | 4.30 | 4.38 | 4.14 | 4.19 | 4.19 | -3.68% | 46,101,354 |
| Jul 6, 2026 | 4.57 | 4.60 | 4.34 | 4.35 | 4.35 | -4.81% | 53,747,760 |
| Jul 3, 2026 | 4.77 | 4.78 | 4.53 | 4.57 | 4.57 | -2.77% | 57,261,433 |
| Jul 2, 2026 | 4.76 | 4.89 | 4.70 | 4.70 | 4.70 | -3.89% | 69,170,600 |
| Jul 1, 2026 | 4.80 | 4.90 | 4.58 | 4.89 | 4.89 | 3.38% | 97,116,120 |
| Jun 30, 2026 | 4.39 | 4.80 | 4.28 | 4.73 | 4.73 | 6.53% | 107,173,500 |
| Jun 29, 2026 | 4.55 | 4.66 | 4.39 | 4.44 | 4.44 | -3.90% | 84,169,000 |
| Jun 26, 2026 | 4.32 | 4.74 | 4.19 | 4.62 | 4.62 | 6.94% | 138,610,101 |
| Jun 25, 2026 | 4.50 | 4.51 | 4.15 | 4.32 | 4.32 | -4.21% | 76,606,710 |
| Jun 24, 2026 | 4.42 | 4.74 | 4.42 | 4.51 | 4.51 | 0.45% | 68,758,620 |
| Jun 23, 2026 | 4.45 | 4.69 | 4.41 | 4.49 | 4.49 | -0.44% | 71,255,680 |
| Jun 22, 2026 | 4.31 | 4.54 | 4.06 | 4.51 | 4.51 | 7.13% | 108,935,446 |
| Jun 18, 2026 | 4.34 | 4.43 | 4.18 | 4.21 | 4.21 | -4.75% | 89,563,600 |
| Jun 17, 2026 | 4.23 | 4.65 | 4.20 | 4.42 | 4.42 | 4.49% | 132,419,400 |