Skip to main content
Pengxin International Mining Co.,Ltd (SHA:600490)
China flag China · Delayed Price · Currency is CNY
9.25
-0.14 (-1.49%)
At close: Mar 6, 2026

SHA:600490 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20269.219.469.059.259.25-1.49%62,054,950
Mar 5, 20269.809.839.309.399.39-2.80%82,875,800
Mar 4, 20269.5410.039.439.669.66-1.83%79,730,575
Mar 3, 202610.4010.489.809.849.84-8.38%124,604,100
Mar 2, 202610.4710.829.9510.7410.744.27%166,998,854
Feb 27, 20269.7810.329.7110.3010.304.99%105,096,400
Feb 26, 202610.0410.109.759.819.81-2.19%85,930,860
Feb 25, 20269.6910.169.6010.0310.033.51%104,093,100
Feb 24, 20269.9810.089.679.699.692.22%108,736,636
Feb 13, 20269.619.999.469.489.48-3.85%125,033,100
Feb 12, 20269.069.869.019.869.8610.04%118,205,700
Feb 11, 20268.829.118.778.968.962.05%65,996,700
Feb 10, 20268.909.108.778.788.78-1.68%55,253,540
Feb 9, 20268.889.038.728.938.933.72%71,281,100
Feb 6, 20268.078.788.078.618.610.94%74,952,300
Feb 5, 20268.648.848.408.538.53-4.05%93,591,040
Feb 4, 20269.049.178.748.898.891.60%121,835,000
Feb 3, 20268.648.978.338.758.75-3.21%218,067,200
Feb 2, 20269.049.049.049.049.04-9.96%20,489,100
Jan 30, 202610.4310.8810.0410.0410.04-9.96%203,532,700
Jan 29, 202611.7012.0710.8311.1511.15-0.27%270,895,500
Jan 28, 202610.4211.1810.2211.1811.1810.04%222,770,000
Jan 27, 202610.0710.509.9710.1610.16-1.26%184,552,000
Jan 26, 202610.0010.479.8110.2910.297.75%210,414,599
Jan 23, 20269.319.749.209.559.556.47%163,269,300
Jan 22, 20268.569.338.468.978.972.87%182,384,400
Jan 21, 20268.338.798.338.728.726.73%199,666,147
Jan 20, 20268.108.307.578.178.170.99%131,459,300
Jan 19, 20267.998.187.828.098.092.66%88,387,260
Jan 16, 20268.158.297.837.887.88-3.55%94,305,649
Jan 15, 20268.228.448.108.178.17-1.21%100,564,200
Jan 14, 20268.458.588.218.278.27-1.43%104,713,817
Jan 13, 20268.248.648.218.398.391.57%120,609,100
Jan 12, 20268.418.498.168.268.260.36%77,984,490
Jan 9, 20268.108.298.078.238.231.23%63,240,407
Jan 8, 20268.098.298.058.138.13-0.73%64,131,180
Jan 7, 20268.278.458.128.198.19-0.24%79,216,730
Jan 6, 20268.048.317.988.218.213.40%84,886,000
Jan 5, 20267.837.977.757.947.942.72%62,742,890
Dec 31, 20257.737.997.647.737.730.26%55,413,049
Dec 30, 20257.507.787.457.717.71-0.52%56,094,150
Dec 29, 20257.888.057.707.757.75-1.65%74,677,230
Dec 26, 20257.697.937.667.887.883.41%63,204,420
Dec 25, 20257.837.847.607.627.62-4.15%62,215,400
Dec 24, 20258.138.197.887.957.95-0.87%51,816,380
Dec 23, 20258.208.257.978.028.02-0.50%76,286,540
Dec 22, 20257.718.087.718.068.066.33%88,127,020
Dec 19, 20257.517.667.227.587.58-0.13%57,875,410
Dec 18, 20257.647.807.577.597.59-0.78%47,681,900
Dec 17, 20257.617.737.457.657.651.32%66,961,920
Dec 16, 20257.437.967.437.557.55-0.13%101,719,900
Dec 15, 20257.127.617.107.567.565.15%85,377,990
Dec 12, 20257.147.277.127.197.191.55%34,843,100
Dec 11, 20257.277.407.087.087.08-1.94%45,156,660
Dec 10, 20257.137.257.057.227.221.69%35,852,830
Dec 9, 20257.217.217.067.107.10-2.47%42,859,990
Dec 8, 20257.417.437.187.287.28-1.49%42,609,600
Dec 5, 20257.097.427.077.397.394.23%65,486,250
Dec 4, 20257.227.307.087.097.09-1.12%39,321,600
Dec 3, 20257.187.297.117.177.170.28%37,079,410
Dec 2, 20257.357.367.137.157.15-3.51%40,447,770
Dec 1, 20257.577.687.357.417.410.14%60,111,710
Nov 28, 20257.317.457.277.407.401.79%32,032,860
Nov 27, 20257.387.437.257.277.27-0.68%30,081,600
Nov 26, 20257.307.437.247.327.320.41%33,740,310
Nov 25, 20257.317.397.247.297.291.39%34,806,070
Nov 24, 20257.197.237.017.197.190.98%41,797,880
Nov 21, 20257.577.577.097.127.12-7.53%76,448,210
Nov 20, 20257.807.967.677.707.70-2.04%50,147,930
Nov 19, 20257.668.137.567.867.864.24%80,466,110
Nov 18, 20257.807.837.487.547.54-3.83%66,269,960
Nov 17, 20258.058.107.777.847.84-4.16%71,271,080
Nov 14, 20258.258.448.118.188.18-2.73%63,911,470
Nov 13, 20258.238.488.138.418.413.44%107,068,400
Nov 12, 20258.088.378.028.138.130.62%77,445,000
Nov 11, 20258.298.358.028.088.08-1.22%66,879,640
Nov 10, 20258.208.358.058.188.180.86%66,658,950
Nov 7, 20257.918.237.918.118.111.76%59,604,170
Nov 6, 20257.837.987.757.977.971.53%46,808,710
Nov 5, 20257.687.947.667.857.85-1.01%47,964,240
Nov 4, 20257.758.047.707.937.931.54%77,195,330
Nov 3, 20258.118.137.657.817.81-4.52%114,391,200
Oct 31, 20258.298.568.168.188.18-97,262,040
Oct 30, 20258.178.438.108.188.18-2.15%86,832,640
Oct 29, 20258.268.378.108.368.363.34%79,461,970
Oct 28, 20258.308.468.098.098.09-1.82%80,138,510
Oct 27, 20258.028.287.958.248.241.60%86,296,330
Oct 24, 20258.358.428.058.118.11-1.82%78,580,700
Oct 23, 20258.558.628.068.268.26-2.82%78,733,000
Oct 22, 20258.008.587.958.508.50-0.58%123,105,000
Oct 21, 20258.788.908.418.558.550.59%116,881,900
Oct 20, 20258.428.648.208.508.50-3.63%192,941,000
Oct 17, 20259.519.748.778.828.82-5.16%181,279,300
Oct 16, 20258.809.558.779.309.306.53%183,164,100
Oct 15, 20258.518.778.288.738.735.05%159,589,400
Oct 14, 20258.668.988.318.318.31-1.07%226,634,700
Oct 13, 20258.008.697.858.408.405.13%258,291,500
Oct 10, 20257.157.997.127.997.9910.06%211,283,800
Oct 9, 20257.207.367.067.267.268.52%202,054,400
Sep 30, 20256.486.746.466.696.694.53%126,308,700