Puyang Refractories Group Co., Ltd. (SHE:002225)
China · Delayed Price · Currency is CNY 3.750
-0.150 (-3.85%)
May 29, 2026, 3:04 PM CST
Puyang Refractories Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 3.85 | 3.90 | 3.74 | 3.75 | - | -2.60% | 32,159,674 |
| 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 |
| May 21, 2026 | 4.11 | 4.14 | 3.78 | 3.80 | 3.75 | -7.32% | 56,481,540 |
| May 20, 2026 | 4.20 | 4.24 | 4.07 | 4.10 | 4.05 | -3.07% | 36,921,000 |
| May 19, 2026 | 4.21 | 4.27 | 4.17 | 4.23 | 4.18 | 0.71% | 31,435,160 |
| May 18, 2026 | 4.35 | 4.36 | 4.16 | 4.20 | 4.15 | -3.67% | 48,152,130 |
| May 15, 2026 | 4.37 | 4.48 | 4.29 | 4.36 | 4.30 | -0.91% | 42,948,010 |
| May 14, 2026 | 4.40 | 4.46 | 4.31 | 4.40 | 4.34 | -0.23% | 43,935,800 |
| May 13, 2026 | 4.57 | 4.58 | 4.38 | 4.41 | 4.35 | -3.50% | 60,352,450 |
| May 12, 2026 | 4.75 | 4.78 | 4.53 | 4.57 | 4.51 | -3.38% | 52,665,450 |
| May 11, 2026 | 4.86 | 4.88 | 4.69 | 4.73 | 4.67 | -2.67% | 64,643,240 |
| May 8, 2026 | 4.70 | 4.88 | 4.66 | 4.86 | 4.80 | 2.32% | 55,697,510 |
| May 7, 2026 | 4.68 | 4.76 | 4.57 | 4.75 | 4.69 | 3.71% | 71,737,950 |
| May 6, 2026 | 4.56 | 4.61 | 4.40 | 4.58 | 4.52 | 1.78% | 81,550,490 |
| Apr 30, 2026 | 4.62 | 4.72 | 4.43 | 4.50 | 4.44 | -2.17% | 109,417,500 |
| Apr 29, 2026 | 4.27 | 4.67 | 4.27 | 4.60 | 4.54 | 5.99% | 170,696,000 |
| Apr 28, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.28 | -9.96% | 6,925,000 |
| Apr 27, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.76 | -9.91% | 8,461,700 |
| Apr 24, 2026 | 5.60 | 5.60 | 5.26 | 5.35 | 5.28 | -6.79% | 53,184,220 |
| Apr 23, 2026 | 5.80 | 5.83 | 5.70 | 5.74 | 5.67 | -1.20% | 16,086,680 |
| Apr 22, 2026 | 5.74 | 5.82 | 5.70 | 5.81 | 5.74 | 0.69% | 14,448,390 |
| Apr 21, 2026 | 5.78 | 5.79 | 5.71 | 5.77 | 5.70 | - | 11,140,860 |
| Apr 20, 2026 | 5.65 | 5.86 | 5.63 | 5.77 | 5.70 | 1.94% | 20,660,210 |
| Apr 17, 2026 | 5.66 | 5.69 | 5.62 | 5.66 | 5.59 | -0.18% | 11,185,300 |
| Apr 16, 2026 | 5.62 | 5.69 | 5.61 | 5.67 | 5.60 | 1.07% | 13,283,400 |
| Apr 15, 2026 | 5.67 | 5.71 | 5.60 | 5.61 | 5.54 | -0.88% | 12,357,500 |
| Apr 14, 2026 | 5.55 | 5.67 | 5.53 | 5.66 | 5.59 | 2.54% | 19,150,100 |
| Apr 13, 2026 | 5.46 | 5.58 | 5.40 | 5.52 | 5.45 | 0.91% | 15,222,590 |
| Apr 10, 2026 | 5.48 | 5.54 | 5.44 | 5.47 | 5.40 | 0.74% | 16,276,300 |
| Apr 9, 2026 | 5.48 | 5.49 | 5.40 | 5.43 | 5.36 | -1.99% | 14,746,860 |
| Apr 8, 2026 | 5.40 | 5.57 | 5.35 | 5.54 | 5.47 | 6.13% | 26,149,960 |
| Apr 7, 2026 | 5.15 | 5.27 | 5.09 | 5.22 | 5.15 | 1.16% | 13,988,210 |
| Apr 3, 2026 | 5.43 | 5.45 | 5.13 | 5.16 | 5.09 | -4.62% | 22,816,250 |
| Apr 2, 2026 | 5.42 | 5.60 | 5.34 | 5.41 | 5.34 | 1.88% | 38,075,530 |
| Apr 1, 2026 | 5.38 | 5.42 | 5.26 | 5.31 | 5.24 | 2.12% | 15,300,360 |
| Mar 31, 2026 | 5.25 | 5.33 | 5.20 | 5.20 | 5.13 | -1.33% | 14,043,500 |
| Mar 30, 2026 | 5.19 | 5.27 | 5.14 | 5.27 | 5.20 | 0.38% | 15,709,900 |
| Mar 27, 2026 | 5.09 | 5.27 | 5.07 | 5.25 | 5.18 | 1.74% | 14,924,190 |
| Mar 26, 2026 | 5.21 | 5.30 | 5.10 | 5.16 | 5.09 | -1.53% | 16,163,920 |
| Mar 25, 2026 | 5.25 | 5.29 | 5.20 | 5.24 | 5.17 | 0.19% | 24,667,440 |
| Mar 24, 2026 | 5.07 | 5.24 | 4.97 | 5.23 | 5.16 | 7.17% | 37,848,710 |
| Mar 23, 2026 | 5.08 | 5.16 | 4.84 | 4.88 | 4.82 | -6.69% | 35,427,880 |
| Mar 20, 2026 | 5.53 | 5.56 | 5.22 | 5.23 | 5.16 | -4.91% | 30,670,300 |
| Mar 19, 2026 | 5.61 | 5.65 | 5.50 | 5.50 | 5.43 | -3.51% | 25,266,200 |
| Mar 18, 2026 | 5.78 | 5.81 | 5.61 | 5.70 | 5.63 | -1.21% | 21,592,090 |
| Mar 17, 2026 | 5.96 | 6.01 | 5.76 | 5.77 | 5.70 | -3.03% | 21,350,800 |