Puyang Refractories Group Co., Ltd. (SHE:002225)
China · Delayed Price · Currency is CNY 3.570
+0.060 (1.71%)
Jul 31, 2026, 3:04 PM CST
Puyang Refractories Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 4.20 | 4.35 | 4.12 | 4.23 | 4.23 | 0.24% | 65,558,900 |
| Jun 15, 2026 | 4.18 | 4.30 | 4.13 | 4.22 | 4.22 | 1.69% | 69,242,020 |
| Jun 12, 2026 | 4.06 | 4.30 | 3.86 | 4.15 | 4.15 | 2.47% | 108,266,703 |
| Jun 11, 2026 | 4.02 | 4.40 | 3.95 | 4.05 | 4.05 | -1.70% | 115,802,700 |
| Jun 10, 2026 | 4.50 | 4.50 | 4.12 | 4.12 | 4.12 | -10.04% | 113,066,200 |
| Jun 9, 2026 | 4.12 | 4.58 | 4.06 | 4.58 | 4.58 | 10.10% | 122,617,597 |
| Jun 8, 2026 | 3.83 | 4.17 | 3.81 | 4.16 | 4.16 | 6.39% | 88,641,948 |
| Jun 5, 2026 | 3.79 | 4.02 | 3.76 | 3.91 | 3.91 | 3.17% | 54,518,730 |
| Jun 4, 2026 | 3.72 | 3.89 | 3.70 | 3.79 | 3.79 | 1.34% | 37,808,100 |
| Jun 3, 2026 | 3.72 | 3.82 | 3.70 | 3.74 | 3.74 | -0.27% | 24,881,524 |
| Jun 2, 2026 | 3.80 | 3.83 | 3.66 | 3.75 | 3.75 | -1.32% | 31,141,224 |
| Jun 1, 2026 | 3.74 | 3.90 | 3.71 | 3.80 | 3.80 | 1.33% | 41,268,870 |
| May 29, 2026 | 3.89 | 3.90 | 3.74 | 3.75 | 3.75 | -2.60% | 31,925,370 |
| May 28, 2026 | 3.83 | 3.94 | 3.81 | 3.90 | 3.85 | 1.56% | 22,554,260 |
| May 27, 2026 | 3.95 | 3.99 | 3.82 | 3.84 | 3.79 | -3.52% | 25,689,620 |
| May 26, 2026 | 4.01 | 4.01 | 3.92 | 3.98 | 3.93 | -1.00% | 29,212,730 |
| May 25, 2026 | 3.98 | 4.08 | 3.94 | 4.02 | 3.97 | 1.01% | 33,267,570 |
| May 22, 2026 | 3.85 | 4.00 | 3.80 | 3.98 | 3.93 | 4.74% | 48,119,920 |