Skip to main content
Pengxin International Mining Co.,Ltd (SHA:600490)
China flag China · Delayed Price · Currency is CNY
8.26
+0.11 (1.35%)
Apr 29, 2026, 11:29 AM CST

SHA:600490 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20268.098.318.038.26-1.35%25,832,913
Apr 28, 20268.498.498.118.158.15-4.23%49,471,010
Apr 27, 20268.598.618.288.518.51-4.17%66,233,290
Apr 24, 20268.658.958.608.888.882.19%51,348,260
Apr 23, 20269.059.058.548.698.69-3.66%65,388,970
Apr 22, 20268.789.158.749.029.021.92%59,769,640
Apr 21, 20268.958.998.758.858.85-0.34%40,977,030
Apr 20, 20268.489.078.468.888.884.72%76,728,770
Apr 17, 20268.478.588.418.488.48-0.59%42,139,610
Apr 16, 20268.028.658.028.538.536.36%77,297,160
Apr 15, 20268.268.348.018.028.02-1.47%44,793,490
Apr 14, 20268.248.278.068.148.140.74%33,291,660
Apr 13, 20268.018.148.008.088.08-30,288,250
Apr 10, 20268.208.278.088.088.08-0.62%41,442,300
Apr 9, 20268.058.228.048.138.13-1.81%39,141,326
Apr 8, 20268.128.358.018.288.286.15%72,966,690
Apr 7, 20267.577.887.517.807.802.90%42,097,290
Apr 3, 20267.917.927.577.587.58-3.19%33,222,265
Apr 2, 20267.837.897.627.837.83-0.89%51,940,800
Apr 1, 20267.848.087.747.907.903.54%53,482,020
Mar 31, 20267.757.927.617.637.63-0.91%57,364,660
Mar 30, 20267.487.737.457.707.702.12%50,522,000
Mar 27, 20267.167.637.137.547.543.71%51,498,550
Mar 26, 20267.437.507.217.277.27-3.07%45,302,200
Mar 25, 20267.627.717.437.507.501.49%80,857,175
Mar 24, 20267.127.416.877.397.399.00%104,206,123
Mar 23, 20267.317.406.786.786.78-9.96%110,242,900
Mar 20, 20267.727.867.527.537.53-2.21%52,107,850
Mar 19, 20267.988.087.647.707.70-6.89%77,302,030
Mar 18, 20268.378.378.168.278.27-0.24%35,181,033
Mar 17, 20268.388.518.288.298.29-0.84%41,060,220
Mar 16, 20268.508.618.188.368.36-3.58%75,142,530
Mar 13, 20268.809.108.648.678.67-2.47%55,068,180
Mar 12, 20268.909.048.768.898.89-1.00%44,572,150
Mar 11, 20269.299.328.978.988.98-2.50%51,956,950
Mar 10, 20269.309.379.179.219.210.22%51,479,600
Mar 9, 20268.989.298.759.199.19-0.65%73,185,830
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