Guizhou Panjiang Refined Coal Co.,Ltd. (SHA:600395)
China
· Delayed Price · Currency is CNY 5.60
-0.22 (-3.78%)
Apr 29, 2026, 3:00 PM CST
SHA:600395 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.65 | 5.67 | 5.43 | 5.58 | - | -4.12% | 38,210,857 |
| Apr 28, 2026 | 5.71 | 5.83 | 5.68 | 5.82 | 5.82 | 1.93% | 40,372,540 |
| Apr 27, 2026 | 5.73 | 5.76 | 5.65 | 5.71 | 5.71 | -0.17% | 34,059,760 |
| Apr 24, 2026 | 5.84 | 5.88 | 5.65 | 5.72 | 5.72 | -2.05% | 42,942,960 |
| Apr 23, 2026 | 5.79 | 5.85 | 5.63 | 5.84 | 5.84 | 0.34% | 46,832,790 |
| Apr 22, 2026 | 5.74 | 5.84 | 5.72 | 5.82 | 5.82 | 1.04% | 23,931,100 |
| Apr 21, 2026 | 5.65 | 5.77 | 5.64 | 5.76 | 5.76 | 1.23% | 22,607,010 |
| Apr 20, 2026 | 5.65 | 5.72 | 5.60 | 5.69 | 5.69 | -0.35% | 17,727,470 |
| Apr 17, 2026 | 5.78 | 5.86 | 5.68 | 5.71 | 5.71 | -0.87% | 17,973,000 |
| Apr 16, 2026 | 5.62 | 5.76 | 5.60 | 5.76 | 5.76 | 1.77% | 27,016,520 |
| Apr 15, 2026 | 5.59 | 5.67 | 5.52 | 5.66 | 5.66 | 0.89% | 20,672,880 |
| Apr 14, 2026 | 5.68 | 5.69 | 5.52 | 5.61 | 5.61 | -1.23% | 27,319,380 |
| Apr 13, 2026 | 5.66 | 5.89 | 5.60 | 5.68 | 5.68 | 1.97% | 37,774,900 |
| Apr 10, 2026 | 5.59 | 5.66 | 5.54 | 5.57 | 5.57 | -0.54% | 24,458,101 |
| Apr 9, 2026 | 5.54 | 5.64 | 5.49 | 5.60 | 5.60 | 0.90% | 36,657,507 |
| Apr 8, 2026 | 5.44 | 5.56 | 5.39 | 5.55 | 5.55 | 0.54% | 33,401,500 |
| Apr 7, 2026 | 5.41 | 5.53 | 5.29 | 5.52 | 5.52 | 1.85% | 28,244,700 |
| Apr 3, 2026 | 5.64 | 5.67 | 5.38 | 5.42 | 5.42 | -4.07% | 30,269,000 |
| Apr 2, 2026 | 5.65 | 5.73 | 5.58 | 5.65 | 5.65 | -0.18% | 29,140,440 |
| Apr 1, 2026 | 5.77 | 5.82 | 5.62 | 5.66 | 5.66 | -0.18% | 46,719,308 |
| Mar 31, 2026 | 5.93 | 5.95 | 5.66 | 5.67 | 5.67 | -4.71% | 56,289,350 |
| Mar 30, 2026 | 6.15 | 6.25 | 5.74 | 5.95 | 5.95 | -3.57% | 65,693,970 |
| Mar 27, 2026 | 6.08 | 6.29 | 6.02 | 6.17 | 6.17 | 0.82% | 57,773,304 |
| Mar 26, 2026 | 6.27 | 6.30 | 6.04 | 6.12 | 6.12 | -3.32% | 70,688,980 |
| Mar 25, 2026 | 5.97 | 6.44 | 5.86 | 6.33 | 6.33 | 4.80% | 86,749,230 |
| Mar 24, 2026 | 5.89 | 6.12 | 5.86 | 6.04 | 6.04 | 1.34% | 57,151,198 |
| Mar 23, 2026 | 6.06 | 6.15 | 5.91 | 5.96 | 5.96 | 0.34% | 70,769,968 |
| Mar 20, 2026 | 5.94 | 6.03 | 5.88 | 5.94 | 5.94 | -0.50% | 33,377,330 |
| Mar 19, 2026 | 6.09 | 6.09 | 5.95 | 5.97 | 5.97 | -0.67% | 30,783,350 |
| Mar 18, 2026 | 5.97 | 6.15 | 5.93 | 6.01 | 6.01 | 0.67% | 34,589,730 |
| Mar 17, 2026 | 6.04 | 6.12 | 5.96 | 5.97 | 5.97 | -1.81% | 29,295,730 |
| Mar 16, 2026 | 6.13 | 6.22 | 6.05 | 6.08 | 6.08 | -0.82% | 38,898,070 |
| Mar 13, 2026 | 6.24 | 6.30 | 6.08 | 6.13 | 6.13 | -1.45% | 48,978,859 |
| Mar 12, 2026 | 6.07 | 6.25 | 6.02 | 6.22 | 6.22 | 2.81% | 57,260,280 |
| Mar 11, 2026 | 5.97 | 6.07 | 5.87 | 6.05 | 6.05 | 1.51% | 43,931,190 |
| Mar 10, 2026 | 5.92 | 6.13 | 5.90 | 5.96 | 5.96 | -2.13% | 48,740,250 |
| Mar 9, 2026 | 6.31 | 6.35 | 6.07 | 6.09 | 6.09 | 0.50% | 70,900,650 |
| Mar 6, 2026 | 5.93 | 6.08 | 5.87 | 6.06 | 6.06 | 1.17% | 39,166,760 |
| Mar 5, 2026 | 5.98 | 6.08 | 5.87 | 5.99 | 5.99 | -0.83% | 44,120,750 |
| Mar 4, 2026 | 6.00 | 6.09 | 5.80 | 6.04 | 6.04 | -0.33% | 53,499,774 |
| Mar 3, 2026 | 6.02 | 6.23 | 5.89 | 6.06 | 6.06 | 1.34% | 81,527,300 |
| Mar 2, 2026 | 6.08 | 6.15 | 5.89 | 5.98 | 5.98 | 0.17% | 44,963,651 |
| Feb 27, 2026 | 5.85 | 5.97 | 5.80 | 5.97 | 5.97 | 1.88% | 31,297,250 |
| Feb 26, 2026 | 5.90 | 5.99 | 5.81 | 5.86 | 5.86 | 0.17% | 31,611,610 |
| Feb 25, 2026 | 5.88 | 6.01 | 5.83 | 5.85 | 5.85 | -0.34% | 38,335,410 |
| Feb 24, 2026 | 5.72 | 5.92 | 5.68 | 5.87 | 5.87 | 3.71% | 44,969,980 |
| Feb 13, 2026 | 5.75 | 5.80 | 5.61 | 5.66 | 5.66 | -2.08% | 37,590,400 |
| Feb 12, 2026 | 5.71 | 5.82 | 5.66 | 5.78 | 5.78 | 1.05% | 39,992,550 |
| Feb 11, 2026 | 5.61 | 5.74 | 5.58 | 5.72 | 5.72 | 1.60% | 37,752,400 |
| Feb 10, 2026 | 5.59 | 5.71 | 5.53 | 5.63 | 5.63 | 0.18% | 34,025,554 |
| Feb 9, 2026 | 5.57 | 5.67 | 5.55 | 5.62 | 5.62 | 0.18% | 43,096,120 |
| Feb 6, 2026 | 5.40 | 5.66 | 5.39 | 5.61 | 5.61 | 1.45% | 67,738,150 |
| Feb 5, 2026 | 5.69 | 5.69 | 5.46 | 5.53 | 5.53 | -7.37% | 91,189,474 |
| Feb 4, 2026 | 5.59 | 6.00 | 5.53 | 5.97 | 5.97 | 6.80% | 120,963,900 |
| Feb 3, 2026 | 5.46 | 5.63 | 5.46 | 5.59 | 5.59 | 2.95% | 99,759,900 |
| Feb 2, 2026 | 5.45 | 5.73 | 5.33 | 5.43 | 5.43 | -0.73% | 158,066,700 |
| Jan 30, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 10.06% | 30,947,184 |
| Jan 29, 2026 | 4.92 | 5.00 | 4.88 | 4.97 | 4.97 | 1.22% | 34,281,690 |
| Jan 28, 2026 | 4.76 | 4.94 | 4.74 | 4.91 | 4.91 | 3.37% | 35,406,090 |
| Jan 27, 2026 | 4.87 | 4.89 | 4.73 | 4.75 | 4.75 | -2.86% | 21,689,530 |
| Jan 26, 2026 | 4.83 | 4.90 | 4.79 | 4.89 | 4.89 | 1.24% | 23,747,270 |
| Jan 23, 2026 | 4.82 | 4.85 | 4.81 | 4.83 | 4.83 | - | 14,366,050 |
| Jan 22, 2026 | 4.77 | 4.84 | 4.75 | 4.83 | 4.83 | 1.05% | 15,045,400 |
| Jan 21, 2026 | 4.75 | 4.78 | 4.71 | 4.78 | 4.78 | - | 15,963,700 |
| Jan 20, 2026 | 4.72 | 4.79 | 4.71 | 4.78 | 4.78 | 0.84% | 12,989,400 |
| Jan 19, 2026 | 4.67 | 4.74 | 4.66 | 4.74 | 4.74 | 1.07% | 11,864,060 |
| Jan 16, 2026 | 4.76 | 4.78 | 4.66 | 4.69 | 4.69 | -1.05% | 15,561,670 |
| Jan 15, 2026 | 4.75 | 4.79 | 4.73 | 4.74 | 4.74 | -0.42% | 13,223,810 |
| Jan 14, 2026 | 4.82 | 4.86 | 4.73 | 4.76 | 4.76 | -1.24% | 22,981,435 |
| Jan 13, 2026 | 4.86 | 4.87 | 4.81 | 4.82 | 4.82 | -1.03% | 20,331,380 |
| Jan 12, 2026 | 4.95 | 4.95 | 4.84 | 4.87 | 4.87 | -1.42% | 21,524,100 |
| Jan 9, 2026 | 4.86 | 4.96 | 4.85 | 4.94 | 4.94 | 1.44% | 23,019,490 |
| Jan 8, 2026 | 4.90 | 4.92 | 4.84 | 4.87 | 4.87 | 0.41% | 25,683,600 |
| Jan 7, 2026 | 4.78 | 4.86 | 4.74 | 4.85 | 4.85 | 2.32% | 35,808,240 |
| Jan 6, 2026 | 4.70 | 4.77 | 4.69 | 4.74 | 4.74 | 0.85% | 14,381,390 |
| Jan 5, 2026 | 4.66 | 4.71 | 4.65 | 4.70 | 4.70 | 0.86% | 16,280,250 |
| Dec 31, 2025 | 4.72 | 4.72 | 4.66 | 4.66 | 4.66 | -1.06% | 12,930,600 |
| Dec 30, 2025 | 4.75 | 4.76 | 4.69 | 4.71 | 4.71 | -0.63% | 11,995,950 |
| Dec 29, 2025 | 4.75 | 4.78 | 4.73 | 4.74 | 4.74 | - | 11,656,870 |
| Dec 26, 2025 | 4.75 | 4.79 | 4.73 | 4.74 | 4.74 | -0.21% | 15,285,377 |
| Dec 25, 2025 | 4.75 | 4.78 | 4.72 | 4.75 | 4.75 | -0.21% | 12,694,300 |
| Dec 24, 2025 | 4.74 | 4.77 | 4.68 | 4.76 | 4.76 | 0.63% | 13,849,110 |
| Dec 23, 2025 | 4.70 | 4.73 | 4.66 | 4.73 | 4.73 | 0.21% | 11,701,650 |
| Dec 22, 2025 | 4.67 | 4.76 | 4.65 | 4.72 | 4.72 | 1.51% | 23,304,420 |
| Dec 19, 2025 | 4.62 | 4.66 | 4.61 | 4.65 | 4.65 | - | 12,893,840 |
| Dec 18, 2025 | 4.62 | 4.66 | 4.60 | 4.65 | 4.65 | 0.87% | 17,734,240 |
| Dec 17, 2025 | 4.60 | 4.62 | 4.55 | 4.61 | 4.61 | - | 13,536,300 |
| Dec 16, 2025 | 4.61 | 4.61 | 4.56 | 4.61 | 4.61 | -0.22% | 12,933,580 |
| Dec 15, 2025 | 4.59 | 4.65 | 4.59 | 4.62 | 4.62 | - | 16,982,710 |
| Dec 12, 2025 | 4.62 | 4.64 | 4.58 | 4.62 | 4.62 | -0.65% | 25,919,910 |
| Dec 11, 2025 | 4.66 | 4.67 | 4.56 | 4.65 | 4.65 | -0.43% | 26,786,251 |
| Dec 10, 2025 | 4.65 | 4.69 | 4.63 | 4.67 | 4.67 | - | 9,166,632 |
| Dec 9, 2025 | 4.71 | 4.72 | 4.62 | 4.67 | 4.67 | -0.85% | 17,088,013 |
| Dec 8, 2025 | 4.76 | 4.77 | 4.71 | 4.71 | 4.71 | -1.05% | 14,097,490 |
| Dec 5, 2025 | 4.75 | 4.77 | 4.70 | 4.76 | 4.76 | 0.21% | 10,203,654 |
| Dec 4, 2025 | 4.81 | 4.81 | 4.74 | 4.75 | 4.75 | -1.25% | 12,865,400 |
| Dec 3, 2025 | 4.77 | 4.82 | 4.76 | 4.81 | 4.81 | 0.42% | 12,250,350 |
| Dec 2, 2025 | 4.79 | 4.80 | 4.74 | 4.79 | 4.79 | 0.21% | 12,718,670 |
| Dec 1, 2025 | 4.79 | 4.80 | 4.73 | 4.78 | 4.78 | -0.21% | 20,904,200 |
| Nov 28, 2025 | 4.80 | 4.81 | 4.77 | 4.79 | 4.79 | - | 12,517,250 |