Shanxi Coking Co., Ltd. (SHA:600740)
China
· Delayed Price · Currency is CNY 4.910
+0.100 (2.08%)
At close: Mar 9, 2026
Shanxi Coking Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.08 | 5.17 | 4.87 | 4.91 | 4.91 | 2.08% | 172,213,998 |
| Mar 6, 2026 | 4.71 | 4.85 | 4.61 | 4.81 | 4.81 | - | 86,122,940 |
| Mar 5, 2026 | 4.77 | 4.86 | 4.61 | 4.81 | 4.81 | -1.23% | 118,322,800 |
| Mar 4, 2026 | 5.10 | 5.10 | 4.65 | 4.87 | 4.87 | -5.80% | 168,481,400 |
| Mar 3, 2026 | 5.10 | 5.46 | 4.86 | 5.17 | 5.17 | 4.23% | 265,900,400 |
| Mar 2, 2026 | 5.18 | 5.25 | 4.87 | 4.96 | 4.96 | -1.20% | 150,847,000 |
| Feb 27, 2026 | 4.68 | 5.15 | 4.67 | 5.02 | 5.02 | 6.36% | 144,460,400 |
| Feb 26, 2026 | 4.84 | 4.88 | 4.69 | 4.72 | 4.72 | -2.07% | 72,377,440 |
| Feb 25, 2026 | 4.70 | 5.01 | 4.66 | 4.82 | 4.82 | 2.12% | 117,732,400 |
| Feb 24, 2026 | 4.55 | 4.75 | 4.52 | 4.72 | 4.72 | 4.89% | 99,663,820 |
| Feb 13, 2026 | 4.69 | 4.69 | 4.50 | 4.50 | 4.50 | -2.39% | 86,035,972 |
| Feb 12, 2026 | 4.82 | 4.91 | 4.61 | 4.61 | 4.61 | -4.16% | 157,816,700 |
| Feb 11, 2026 | 4.44 | 4.91 | 4.34 | 4.81 | 4.81 | 7.85% | 211,267,200 |
| Feb 10, 2026 | 4.57 | 4.57 | 4.38 | 4.46 | 4.46 | -3.25% | 90,475,360 |
| Feb 9, 2026 | 4.60 | 4.66 | 4.55 | 4.61 | 4.61 | -0.22% | 91,377,300 |
| Feb 6, 2026 | 4.66 | 4.70 | 4.55 | 4.62 | 4.62 | -0.86% | 127,033,800 |
| Feb 5, 2026 | 4.78 | 4.91 | 4.62 | 4.66 | 4.66 | -4.12% | 209,946,700 |
| Feb 4, 2026 | 4.42 | 4.86 | 4.37 | 4.86 | 4.86 | 9.95% | 222,364,500 |
| Feb 3, 2026 | 4.49 | 4.58 | 4.38 | 4.42 | 4.42 | - | 80,180,160 |
| Feb 2, 2026 | 4.40 | 4.64 | 4.40 | 4.42 | 4.42 | -4.74% | 149,997,800 |
| Jan 30, 2026 | 4.74 | 5.09 | 4.61 | 4.64 | 4.64 | -2.32% | 212,995,300 |
| Jan 29, 2026 | 4.40 | 4.84 | 4.37 | 4.75 | 4.75 | 7.95% | 247,948,200 |
| Jan 28, 2026 | 4.12 | 4.40 | 4.07 | 4.40 | 4.40 | 10.00% | 110,988,100 |
| Jan 27, 2026 | 4.12 | 4.13 | 3.96 | 4.00 | 4.00 | -3.38% | 29,014,960 |
| Jan 26, 2026 | 4.10 | 4.15 | 4.07 | 4.14 | 4.14 | 0.98% | 28,104,840 |
| Jan 23, 2026 | 4.10 | 4.11 | 4.06 | 4.10 | 4.10 | - | 25,649,370 |
| Jan 22, 2026 | 4.00 | 4.12 | 3.98 | 4.10 | 4.10 | 2.76% | 36,438,490 |
| Jan 21, 2026 | 4.00 | 4.01 | 3.96 | 3.99 | 3.99 | -0.75% | 23,139,863 |
| Jan 20, 2026 | 4.00 | 4.04 | 3.99 | 4.02 | 4.02 | 0.25% | 28,550,070 |
| Jan 19, 2026 | 3.95 | 4.02 | 3.95 | 4.01 | 4.01 | 1.26% | 27,235,970 |
| Jan 16, 2026 | 3.95 | 3.97 | 3.93 | 3.96 | 3.96 | 0.25% | 24,966,634 |
| Jan 15, 2026 | 3.91 | 3.95 | 3.90 | 3.95 | 3.95 | 0.77% | 24,358,800 |
| Jan 14, 2026 | 3.95 | 3.97 | 3.88 | 3.92 | 3.92 | -0.76% | 30,679,650 |
| Jan 13, 2026 | 4.00 | 4.00 | 3.93 | 3.95 | 3.95 | -1.50% | 30,466,583 |
| Jan 12, 2026 | 4.01 | 4.03 | 3.95 | 4.01 | 4.01 | 0.50% | 29,538,979 |
| Jan 9, 2026 | 3.98 | 4.03 | 3.95 | 3.99 | 3.99 | -0.25% | 33,691,300 |
| Jan 8, 2026 | 4.02 | 4.07 | 3.97 | 4.00 | 4.00 | -1.72% | 43,438,990 |
| Jan 7, 2026 | 3.89 | 4.07 | 3.86 | 4.07 | 4.07 | 5.99% | 72,504,621 |
| Jan 6, 2026 | 3.78 | 3.85 | 3.77 | 3.84 | 3.84 | 1.59% | 19,053,860 |
| Jan 5, 2026 | 3.77 | 3.79 | 3.76 | 3.78 | 3.78 | 0.53% | 16,527,280 |
| Dec 31, 2025 | 3.79 | 3.80 | 3.75 | 3.76 | 3.76 | -0.79% | 12,757,355 |
| Dec 30, 2025 | 3.80 | 3.83 | 3.75 | 3.79 | 3.79 | -0.26% | 11,387,460 |
| Dec 29, 2025 | 3.84 | 3.86 | 3.80 | 3.80 | 3.80 | -0.78% | 11,763,500 |
| Dec 26, 2025 | 3.83 | 3.86 | 3.82 | 3.83 | 3.83 | - | 14,776,050 |
| Dec 25, 2025 | 3.81 | 3.84 | 3.79 | 3.83 | 3.83 | 0.26% | 10,126,630 |
| Dec 24, 2025 | 3.81 | 3.83 | 3.77 | 3.82 | 3.82 | 0.53% | 12,050,972 |
| Dec 23, 2025 | 3.85 | 3.85 | 3.79 | 3.80 | 3.80 | -1.04% | 10,452,310 |
| Dec 22, 2025 | 3.84 | 3.87 | 3.83 | 3.84 | 3.84 | -0.26% | 14,304,940 |
| Dec 19, 2025 | 3.82 | 3.85 | 3.79 | 3.85 | 3.85 | 0.26% | 17,554,850 |
| Dec 18, 2025 | 3.79 | 3.84 | 3.76 | 3.84 | 3.84 | 2.40% | 18,843,320 |
| Dec 17, 2025 | 3.75 | 3.77 | 3.70 | 3.75 | 3.75 | - | 14,749,458 |
| Dec 16, 2025 | 3.81 | 3.81 | 3.73 | 3.75 | 3.75 | -1.57% | 14,760,269 |
| Dec 15, 2025 | 3.78 | 3.85 | 3.76 | 3.81 | 3.81 | 0.26% | 11,310,060 |
| Dec 12, 2025 | 3.78 | 3.82 | 3.77 | 3.80 | 3.80 | 0.53% | 15,527,460 |
| Dec 11, 2025 | 3.89 | 3.89 | 3.77 | 3.78 | 3.78 | -2.58% | 22,238,920 |
| Dec 10, 2025 | 3.87 | 3.89 | 3.85 | 3.88 | 3.88 | 0.26% | 14,755,657 |
| Dec 9, 2025 | 3.93 | 3.94 | 3.86 | 3.87 | 3.87 | -1.78% | 22,737,450 |
| Dec 8, 2025 | 3.96 | 3.97 | 3.93 | 3.94 | 3.94 | -1.25% | 23,718,350 |
| Dec 5, 2025 | 3.99 | 4.00 | 3.93 | 3.99 | 3.99 | - | 19,111,410 |
| Dec 4, 2025 | 4.07 | 4.07 | 3.97 | 3.99 | 3.99 | -1.97% | 25,097,620 |
| Dec 3, 2025 | 4.01 | 4.09 | 3.98 | 4.07 | 4.07 | 1.24% | 35,411,470 |
| Dec 2, 2025 | 4.01 | 4.03 | 3.96 | 4.02 | 4.02 | 0.25% | 21,534,680 |
| Dec 1, 2025 | 4.01 | 4.03 | 3.99 | 4.01 | 4.01 | - | 20,826,320 |
| Nov 28, 2025 | 3.97 | 4.02 | 3.96 | 4.01 | 4.01 | 0.75% | 16,287,240 |
| Nov 27, 2025 | 4.00 | 4.01 | 3.98 | 3.98 | 3.98 | -0.50% | 16,406,720 |
| Nov 26, 2025 | 4.00 | 4.03 | 3.97 | 4.00 | 4.00 | -0.25% | 18,072,820 |
| Nov 25, 2025 | 3.97 | 4.03 | 3.95 | 4.01 | 4.01 | 1.01% | 20,423,440 |
| Nov 24, 2025 | 3.98 | 4.02 | 3.93 | 3.97 | 3.97 | - | 20,430,868 |
| Nov 21, 2025 | 4.15 | 4.18 | 3.96 | 3.97 | 3.97 | -4.80% | 39,024,950 |
| Nov 20, 2025 | 4.21 | 4.24 | 4.17 | 4.17 | 4.17 | -1.18% | 26,599,100 |
| Nov 19, 2025 | 4.28 | 4.33 | 4.20 | 4.22 | 4.22 | -1.86% | 32,871,140 |
| Nov 18, 2025 | 4.55 | 4.55 | 4.27 | 4.30 | 4.30 | -6.32% | 71,988,590 |
| Nov 17, 2025 | 4.49 | 4.65 | 4.47 | 4.59 | 4.59 | 1.32% | 70,106,580 |
| Nov 14, 2025 | 4.51 | 4.57 | 4.45 | 4.53 | 4.53 | 0.44% | 48,483,620 |
| Nov 13, 2025 | 4.35 | 4.53 | 4.35 | 4.51 | 4.51 | 3.20% | 67,263,890 |
| Nov 12, 2025 | 4.41 | 4.46 | 4.35 | 4.37 | 4.37 | -2.02% | 38,977,710 |
| Nov 11, 2025 | 4.40 | 4.47 | 4.33 | 4.46 | 4.46 | 0.68% | 49,387,180 |
| Nov 10, 2025 | 4.45 | 4.49 | 4.40 | 4.43 | 4.43 | - | 50,285,880 |
| Nov 7, 2025 | 4.41 | 4.49 | 4.36 | 4.43 | 4.43 | -0.67% | 59,894,770 |
| Nov 6, 2025 | 4.39 | 4.52 | 4.36 | 4.46 | 4.46 | 1.59% | 72,650,980 |
| Nov 5, 2025 | 4.28 | 4.49 | 4.27 | 4.39 | 4.39 | 1.86% | 73,664,860 |
| Nov 4, 2025 | 4.30 | 4.38 | 4.28 | 4.31 | 4.31 | -0.69% | 38,338,720 |
| Nov 3, 2025 | 4.27 | 4.38 | 4.24 | 4.34 | 4.34 | 1.64% | 52,546,580 |
| Oct 31, 2025 | 4.26 | 4.31 | 4.24 | 4.27 | 4.27 | -0.47% | 40,916,570 |
| Oct 30, 2025 | 4.43 | 4.46 | 4.28 | 4.29 | 4.29 | -3.60% | 75,144,020 |
| Oct 29, 2025 | 4.29 | 4.56 | 4.27 | 4.45 | 4.45 | 2.30% | 104,763,400 |
| Oct 28, 2025 | 4.23 | 4.37 | 4.17 | 4.35 | 4.35 | 1.40% | 86,423,550 |
| Oct 27, 2025 | 4.30 | 4.36 | 4.16 | 4.29 | 4.29 | 0.94% | 89,261,420 |
| Oct 24, 2025 | 4.48 | 4.48 | 4.25 | 4.25 | 4.25 | -7.41% | 143,979,100 |
| Oct 23, 2025 | 4.17 | 4.59 | 4.16 | 4.59 | 4.59 | 10.07% | 174,283,300 |
| Oct 22, 2025 | 4.22 | 4.26 | 4.14 | 4.17 | 4.17 | -1.65% | 43,421,830 |
| Oct 21, 2025 | 4.30 | 4.30 | 4.11 | 4.24 | 4.24 | -2.30% | 69,479,440 |
| Oct 20, 2025 | 4.20 | 4.34 | 4.17 | 4.34 | 4.34 | 4.58% | 80,365,530 |
| Oct 17, 2025 | 4.15 | 4.25 | 4.14 | 4.15 | 4.15 | -0.72% | 47,580,020 |
| Oct 16, 2025 | 4.10 | 4.21 | 4.10 | 4.18 | 4.18 | 1.70% | 52,160,980 |
| Oct 15, 2025 | 4.15 | 4.16 | 4.10 | 4.11 | 4.11 | -0.72% | 30,194,650 |
| Oct 14, 2025 | 4.09 | 4.17 | 4.08 | 4.14 | 4.14 | 0.98% | 39,836,840 |
| Oct 13, 2025 | 4.05 | 4.11 | 4.02 | 4.10 | 4.10 | -0.73% | 36,241,640 |
| Oct 10, 2025 | 4.06 | 4.18 | 4.01 | 4.13 | 4.13 | 1.47% | 51,457,640 |
| Oct 9, 2025 | 3.89 | 4.07 | 3.88 | 4.07 | 4.07 | 4.63% | 33,845,320 |