Shaanxi Heimao Coking Co., Ltd. (SHA:601015)
China
· Delayed Price · Currency is CNY 4.880
-0.200 (-3.94%)
At close: Mar 6, 2026
Shaanxi Heimao Coking Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.90 | 4.93 | 4.63 | 4.88 | 4.88 | -3.94% | 143,106,700 |
| Mar 5, 2026 | 5.15 | 5.27 | 4.92 | 5.08 | 5.08 | -5.93% | 204,769,129 |
| Mar 4, 2026 | 5.84 | 5.87 | 5.12 | 5.40 | 5.40 | -5.10% | 234,591,937 |
| Mar 3, 2026 | 5.26 | 5.69 | 5.07 | 5.69 | 5.69 | 10.06% | 217,306,150 |
| Mar 2, 2026 | 5.20 | 5.29 | 5.00 | 5.17 | 5.17 | 4.02% | 203,414,496 |
| Feb 27, 2026 | 4.83 | 5.01 | 4.79 | 4.97 | 4.97 | 2.47% | 111,193,200 |
| Feb 26, 2026 | 4.99 | 5.03 | 4.81 | 4.85 | 4.85 | -2.81% | 107,017,300 |
| Feb 25, 2026 | 4.84 | 5.13 | 4.78 | 4.99 | 4.99 | 1.84% | 192,002,600 |
| Feb 24, 2026 | 4.54 | 4.90 | 4.54 | 4.90 | 4.90 | 10.11% | 111,465,500 |
| Feb 13, 2026 | 4.60 | 4.85 | 4.44 | 4.45 | 4.45 | -2.20% | 125,216,100 |
| Feb 12, 2026 | 4.79 | 4.86 | 4.50 | 4.55 | 4.55 | -5.41% | 148,055,300 |
| Feb 11, 2026 | 4.80 | 5.03 | 4.56 | 4.81 | 4.81 | -1.84% | 173,535,700 |
| Feb 10, 2026 | 5.04 | 5.33 | 4.83 | 4.90 | 4.90 | -3.92% | 192,475,600 |
| Feb 9, 2026 | 4.90 | 5.30 | 4.90 | 5.10 | 5.10 | -1.35% | 207,144,700 |
| Feb 6, 2026 | 5.18 | 5.46 | 4.81 | 5.17 | 5.17 | 1.77% | 314,104,200 |
| Feb 5, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 9.96% | 49,173,240 |
| Feb 4, 2026 | 4.21 | 4.62 | 4.17 | 4.62 | 4.62 | 10.00% | 75,730,950 |
| Feb 3, 2026 | 4.21 | 4.30 | 4.12 | 4.20 | 4.20 | 1.94% | 85,101,320 |
| Feb 2, 2026 | 4.31 | 4.45 | 4.12 | 4.12 | 4.12 | -10.04% | 133,079,600 |
| Jan 30, 2026 | 4.40 | 4.87 | 4.40 | 4.58 | 4.58 | 3.39% | 180,130,500 |
| Jan 29, 2026 | 4.32 | 4.63 | 4.26 | 4.43 | 4.43 | 2.55% | 197,646,600 |
| Jan 28, 2026 | 3.93 | 4.32 | 3.91 | 4.32 | 4.32 | 9.92% | 133,688,190 |
| Jan 27, 2026 | 4.01 | 4.02 | 3.86 | 3.93 | 3.93 | -2.72% | 39,860,353 |
| Jan 26, 2026 | 3.98 | 4.04 | 3.95 | 4.04 | 4.04 | 1.00% | 54,755,900 |
| Jan 23, 2026 | 3.98 | 4.00 | 3.91 | 4.00 | 4.00 | - | 48,613,930 |
| Jan 22, 2026 | 3.83 | 4.01 | 3.79 | 4.00 | 4.00 | 4.99% | 70,754,750 |
| Jan 21, 2026 | 3.90 | 3.91 | 3.75 | 3.81 | 3.81 | -3.54% | 50,999,060 |
| Jan 20, 2026 | 3.83 | 4.05 | 3.80 | 3.95 | 3.95 | 2.33% | 79,638,540 |
| Jan 19, 2026 | 3.74 | 3.86 | 3.74 | 3.86 | 3.86 | 2.39% | 37,118,080 |
| Jan 16, 2026 | 3.83 | 3.87 | 3.72 | 3.77 | 3.77 | -1.82% | 36,625,300 |
| Jan 15, 2026 | 3.90 | 3.92 | 3.80 | 3.84 | 3.84 | -2.29% | 42,907,230 |
| Jan 14, 2026 | 3.87 | 3.98 | 3.85 | 3.93 | 3.93 | -0.76% | 58,170,370 |
| Jan 13, 2026 | 4.03 | 4.06 | 3.94 | 3.96 | 3.96 | -2.46% | 57,261,700 |
| Jan 12, 2026 | 4.04 | 4.14 | 4.01 | 4.06 | 4.06 | 0.25% | 70,363,510 |
| Jan 9, 2026 | 4.01 | 4.09 | 3.96 | 4.05 | 4.05 | -1.22% | 87,115,651 |
| Jan 8, 2026 | 4.18 | 4.32 | 4.07 | 4.10 | 4.10 | 0.74% | 161,912,200 |
| Jan 7, 2026 | 3.75 | 4.07 | 3.70 | 4.07 | 4.07 | 10.00% | 136,680,500 |
| Jan 6, 2026 | 3.61 | 3.70 | 3.60 | 3.70 | 3.70 | 2.21% | 34,385,500 |
| Jan 5, 2026 | 3.62 | 3.65 | 3.61 | 3.62 | 3.62 | - | 22,225,123 |
| Dec 31, 2025 | 3.67 | 3.68 | 3.61 | 3.62 | 3.62 | -1.36% | 18,103,300 |
| Dec 30, 2025 | 3.68 | 3.72 | 3.64 | 3.67 | 3.67 | -0.54% | 19,194,330 |
| Dec 29, 2025 | 3.74 | 3.76 | 3.69 | 3.69 | 3.69 | -1.34% | 20,237,850 |
| Dec 26, 2025 | 3.71 | 3.76 | 3.69 | 3.74 | 3.74 | 0.81% | 26,829,853 |
| Dec 25, 2025 | 3.68 | 3.72 | 3.67 | 3.71 | 3.71 | 0.27% | 20,579,807 |
| Dec 24, 2025 | 3.66 | 3.71 | 3.61 | 3.70 | 3.70 | 1.09% | 21,891,200 |
| Dec 23, 2025 | 3.72 | 3.73 | 3.65 | 3.66 | 3.66 | -1.61% | 18,633,796 |
| Dec 22, 2025 | 3.70 | 3.74 | 3.69 | 3.72 | 3.72 | 0.54% | 20,611,690 |
| Dec 19, 2025 | 3.63 | 3.70 | 3.59 | 3.70 | 3.70 | 0.82% | 27,595,990 |
| Dec 18, 2025 | 3.70 | 3.77 | 3.63 | 3.67 | 3.67 | 0.82% | 36,885,640 |
| Dec 17, 2025 | 3.63 | 3.65 | 3.56 | 3.64 | 3.64 | 0.55% | 28,561,615 |
| Dec 16, 2025 | 3.75 | 3.78 | 3.62 | 3.62 | 3.62 | -4.23% | 37,257,838 |
| Dec 15, 2025 | 3.76 | 3.85 | 3.73 | 3.78 | 3.78 | 0.80% | 31,038,130 |
| Dec 12, 2025 | 3.79 | 3.84 | 3.75 | 3.75 | 3.75 | -0.53% | 33,683,790 |
| Dec 11, 2025 | 3.85 | 3.87 | 3.76 | 3.77 | 3.77 | -2.58% | 31,927,010 |
| Dec 10, 2025 | 3.87 | 3.91 | 3.83 | 3.87 | 3.87 | -0.26% | 24,484,100 |
| Dec 9, 2025 | 3.93 | 3.93 | 3.83 | 3.88 | 3.88 | -1.77% | 39,037,970 |
| Dec 8, 2025 | 4.01 | 4.04 | 3.91 | 3.95 | 3.95 | -2.47% | 46,809,670 |
| Dec 5, 2025 | 4.06 | 4.07 | 3.96 | 4.05 | 4.05 | -0.98% | 36,304,383 |
| Dec 4, 2025 | 4.24 | 4.24 | 4.08 | 4.09 | 4.09 | -5.54% | 58,752,560 |
| Dec 3, 2025 | 4.11 | 4.38 | 4.07 | 4.33 | 4.33 | 4.09% | 92,113,710 |
| Dec 2, 2025 | 4.09 | 4.21 | 4.05 | 4.16 | 4.16 | 1.96% | 52,971,530 |
| Dec 1, 2025 | 4.05 | 4.10 | 4.04 | 4.08 | 4.08 | 0.99% | 30,197,370 |
| Nov 28, 2025 | 3.98 | 4.07 | 3.96 | 4.04 | 4.04 | 0.50% | 30,280,610 |
| Nov 27, 2025 | 4.00 | 4.09 | 3.94 | 4.02 | 4.02 | -0.25% | 32,553,720 |
| Nov 26, 2025 | 4.00 | 4.11 | 3.97 | 4.03 | 4.03 | -0.49% | 34,731,040 |
| Nov 25, 2025 | 3.98 | 4.12 | 3.93 | 4.05 | 4.05 | 1.76% | 45,519,814 |
| Nov 24, 2025 | 4.00 | 4.04 | 3.93 | 3.98 | 3.98 | 0.25% | 35,787,000 |
| Nov 21, 2025 | 4.15 | 4.18 | 3.97 | 3.97 | 3.97 | -5.25% | 55,664,350 |
| Nov 20, 2025 | 4.27 | 4.32 | 4.17 | 4.19 | 4.19 | -2.10% | 46,487,490 |
| Nov 19, 2025 | 4.44 | 4.50 | 4.28 | 4.28 | 4.28 | -6.14% | 66,029,030 |
| Nov 18, 2025 | 4.94 | 4.94 | 4.50 | 4.56 | 4.56 | -8.80% | 123,015,700 |
| Nov 17, 2025 | 4.80 | 5.05 | 4.74 | 5.00 | 5.00 | 3.31% | 146,839,600 |
| Nov 14, 2025 | 4.73 | 4.92 | 4.68 | 4.84 | 4.84 | 2.54% | 119,096,800 |
| Nov 13, 2025 | 4.64 | 4.84 | 4.60 | 4.72 | 4.72 | 1.94% | 85,276,340 |
| Nov 12, 2025 | 4.74 | 4.92 | 4.61 | 4.63 | 4.63 | -4.14% | 87,399,620 |
| Nov 11, 2025 | 4.65 | 4.87 | 4.51 | 4.83 | 4.83 | 1.90% | 121,754,400 |
| Nov 10, 2025 | 4.75 | 4.90 | 4.60 | 4.74 | 4.74 | -0.42% | 131,084,500 |
| Nov 7, 2025 | 5.00 | 5.10 | 4.69 | 4.76 | 4.76 | -3.84% | 192,416,300 |
| Nov 6, 2025 | 4.94 | 4.95 | 4.67 | 4.95 | 4.95 | 10.00% | 112,815,100 |
| Nov 5, 2025 | 4.35 | 4.71 | 4.35 | 4.50 | 4.50 | 1.12% | 138,411,600 |
| Nov 4, 2025 | 4.37 | 4.56 | 4.36 | 4.45 | 4.45 | - | 95,991,850 |
| Nov 3, 2025 | 4.27 | 4.63 | 4.22 | 4.45 | 4.45 | 4.71% | 110,717,700 |
| Oct 31, 2025 | 4.34 | 4.42 | 4.24 | 4.25 | 4.25 | -2.30% | 72,959,040 |
| Oct 30, 2025 | 4.50 | 4.64 | 4.34 | 4.35 | 4.35 | -6.65% | 119,115,800 |
| Oct 29, 2025 | 4.42 | 4.78 | 4.36 | 4.66 | 4.66 | 3.10% | 160,319,200 |
| Oct 28, 2025 | 4.15 | 4.61 | 4.12 | 4.52 | 4.52 | 5.85% | 162,690,400 |
| Oct 27, 2025 | 4.08 | 4.48 | 3.92 | 4.27 | 4.27 | 3.64% | 149,622,800 |
| Oct 24, 2025 | 4.52 | 4.53 | 4.12 | 4.12 | 4.12 | -9.85% | 168,713,200 |
| Oct 23, 2025 | 4.22 | 4.57 | 4.17 | 4.57 | 4.57 | 10.12% | 85,456,520 |
| Oct 22, 2025 | 4.27 | 4.36 | 4.12 | 4.15 | 4.15 | -4.82% | 119,699,300 |
| Oct 21, 2025 | 4.24 | 4.55 | 4.04 | 4.36 | 4.36 | 2.83% | 192,875,500 |
| Oct 20, 2025 | 3.90 | 4.24 | 3.84 | 4.24 | 4.24 | 10.13% | 155,571,300 |
| Oct 17, 2025 | 3.87 | 3.99 | 3.83 | 3.85 | 3.85 | -1.28% | 76,274,960 |
| Oct 16, 2025 | 3.82 | 3.95 | 3.81 | 3.90 | 3.90 | 1.56% | 78,914,590 |
| Oct 15, 2025 | 3.87 | 3.95 | 3.76 | 3.84 | 3.84 | 0.52% | 59,811,340 |
| Oct 14, 2025 | 3.74 | 3.88 | 3.72 | 3.82 | 3.82 | 2.14% | 63,837,610 |
| Oct 13, 2025 | 3.57 | 3.75 | 3.55 | 3.74 | 3.74 | 0.54% | 47,074,990 |
| Oct 10, 2025 | 3.56 | 3.85 | 3.52 | 3.72 | 3.72 | 4.49% | 70,567,110 |
| Oct 9, 2025 | 3.46 | 3.57 | 3.44 | 3.56 | 3.56 | 2.89% | 23,693,680 |
| Sep 30, 2025 | 3.47 | 3.51 | 3.43 | 3.46 | 3.46 | -0.57% | 14,627,950 |