Puyang Refractories Group Co., Ltd. (SHE:002225)
China
· Delayed Price · Currency is CNY 4.600
+0.260 (5.99%)
Apr 29, 2026, 3:04 PM CST
Puyang Refractories Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.60 | 5.60 | 4.27 | 4.60 | - | 5.99% | 171,191,977 |
| Apr 28, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -9.96% | 6,925,000 |
| Apr 27, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -9.91% | 8,461,700 |
| Apr 24, 2026 | 5.60 | 5.60 | 5.26 | 5.35 | 5.35 | -6.79% | 53,184,222 |
| Apr 23, 2026 | 5.80 | 5.83 | 5.70 | 5.74 | 5.74 | -1.20% | 16,086,689 |
| Apr 22, 2026 | 5.74 | 5.82 | 5.70 | 5.81 | 5.81 | 0.69% | 14,448,390 |
| Apr 21, 2026 | 5.78 | 5.79 | 5.71 | 5.77 | 5.77 | - | 11,140,860 |
| Apr 20, 2026 | 5.65 | 5.86 | 5.63 | 5.77 | 5.77 | 1.94% | 20,660,212 |
| Apr 17, 2026 | 5.66 | 5.69 | 5.62 | 5.66 | 5.66 | -0.18% | 11,185,300 |
| Apr 16, 2026 | 5.62 | 5.69 | 5.61 | 5.67 | 5.67 | 1.07% | 13,283,402 |
| Apr 15, 2026 | 5.67 | 5.71 | 5.60 | 5.61 | 5.61 | -0.88% | 12,357,500 |
| Apr 14, 2026 | 5.55 | 5.67 | 5.53 | 5.66 | 5.66 | 2.54% | 19,150,100 |
| Apr 13, 2026 | 5.46 | 5.58 | 5.40 | 5.52 | 5.52 | 0.91% | 15,222,590 |
| Apr 10, 2026 | 5.48 | 5.54 | 5.44 | 5.47 | 5.47 | 0.74% | 16,276,300 |
| Apr 9, 2026 | 5.48 | 5.49 | 5.40 | 5.43 | 5.43 | -1.99% | 14,746,860 |
| Apr 8, 2026 | 5.40 | 5.57 | 5.35 | 5.54 | 5.54 | 6.13% | 26,149,960 |
| Apr 7, 2026 | 5.15 | 5.27 | 5.09 | 5.22 | 5.22 | 1.16% | 13,988,210 |
| Apr 3, 2026 | 5.43 | 5.45 | 5.13 | 5.16 | 5.16 | -4.62% | 22,816,250 |
| Apr 2, 2026 | 5.42 | 5.60 | 5.34 | 5.41 | 5.41 | 1.88% | 38,075,530 |
| Apr 1, 2026 | 5.38 | 5.42 | 5.26 | 5.31 | 5.31 | 2.12% | 15,300,360 |
| Mar 31, 2026 | 5.25 | 5.33 | 5.20 | 5.20 | 5.20 | -1.33% | 14,043,500 |
| Mar 30, 2026 | 5.19 | 5.27 | 5.14 | 5.27 | 5.27 | 0.38% | 15,709,900 |
| Mar 27, 2026 | 5.09 | 5.27 | 5.07 | 5.25 | 5.25 | 1.74% | 14,924,190 |
| Mar 26, 2026 | 5.21 | 5.30 | 5.10 | 5.16 | 5.16 | -1.53% | 16,163,920 |
| Mar 25, 2026 | 5.25 | 5.29 | 5.20 | 5.24 | 5.24 | 0.19% | 24,667,440 |
| Mar 24, 2026 | 5.07 | 5.24 | 4.97 | 5.23 | 5.23 | 7.17% | 37,848,710 |
| Mar 23, 2026 | 5.08 | 5.16 | 4.84 | 4.88 | 4.88 | -6.69% | 35,427,886 |
| Mar 20, 2026 | 5.53 | 5.56 | 5.22 | 5.23 | 5.23 | -4.91% | 30,670,300 |
| Mar 19, 2026 | 5.61 | 5.65 | 5.50 | 5.50 | 5.50 | -3.51% | 25,266,200 |
| Mar 18, 2026 | 5.78 | 5.81 | 5.61 | 5.70 | 5.70 | -1.21% | 21,592,090 |
| Mar 17, 2026 | 5.96 | 6.01 | 5.76 | 5.77 | 5.77 | -3.03% | 21,350,800 |
| Mar 16, 2026 | 5.92 | 6.04 | 5.86 | 5.95 | 5.95 | 0.34% | 27,102,600 |
| Mar 13, 2026 | 5.90 | 6.07 | 5.88 | 5.93 | 5.93 | 0.34% | 34,593,120 |
| Mar 12, 2026 | 6.11 | 6.12 | 5.75 | 5.91 | 5.91 | -3.43% | 70,115,200 |
| Mar 11, 2026 | 6.30 | 6.34 | 6.11 | 6.12 | 6.12 | -2.70% | 41,434,110 |
| Mar 10, 2026 | 6.33 | 6.44 | 6.25 | 6.29 | 6.29 | 1.78% | 31,561,710 |
| Mar 9, 2026 | 6.41 | 6.44 | 6.03 | 6.18 | 6.18 | -5.50% | 47,660,900 |
| Mar 6, 2026 | 6.37 | 6.64 | 6.27 | 6.54 | 6.54 | 2.67% | 38,627,650 |
| Mar 5, 2026 | 6.37 | 6.54 | 6.30 | 6.37 | 6.37 | 2.25% | 27,603,200 |
| Mar 4, 2026 | 6.18 | 6.44 | 6.15 | 6.23 | 6.23 | -0.32% | 30,643,064 |
| Mar 3, 2026 | 6.79 | 6.82 | 6.22 | 6.25 | 6.25 | -7.68% | 48,363,440 |
| Mar 2, 2026 | 6.85 | 6.90 | 6.63 | 6.77 | 6.77 | -0.88% | 40,135,590 |
| Feb 27, 2026 | 6.52 | 6.88 | 6.50 | 6.83 | 6.83 | 4.12% | 46,471,327 |
| Feb 26, 2026 | 6.67 | 6.69 | 6.53 | 6.56 | 6.56 | -1.35% | 27,896,050 |
| Feb 25, 2026 | 6.54 | 6.74 | 6.53 | 6.65 | 6.65 | 1.84% | 28,742,730 |
| Feb 24, 2026 | 6.37 | 6.74 | 6.32 | 6.53 | 6.53 | 4.98% | 45,884,240 |
| Feb 13, 2026 | 6.48 | 6.49 | 6.21 | 6.22 | 6.22 | -4.60% | 38,383,300 |
| Feb 12, 2026 | 6.41 | 6.69 | 6.37 | 6.52 | 6.52 | 2.03% | 39,345,400 |
| Feb 11, 2026 | 6.40 | 6.57 | 6.36 | 6.39 | 6.39 | 0.16% | 27,935,400 |
| Feb 10, 2026 | 6.41 | 6.44 | 6.33 | 6.38 | 6.38 | -0.47% | 19,727,105 |
| Feb 9, 2026 | 6.47 | 6.49 | 6.32 | 6.41 | 6.41 | 0.94% | 26,299,800 |
| Feb 6, 2026 | 6.41 | 6.51 | 6.31 | 6.35 | 6.35 | -1.70% | 20,778,600 |
| Feb 5, 2026 | 6.53 | 6.60 | 6.45 | 6.46 | 6.46 | -1.82% | 20,418,300 |
| Feb 4, 2026 | 6.57 | 6.66 | 6.48 | 6.58 | 6.58 | 0.46% | 25,342,720 |
| Feb 3, 2026 | 6.40 | 6.57 | 6.28 | 6.55 | 6.55 | 4.13% | 35,831,910 |
| Feb 2, 2026 | 6.65 | 6.69 | 6.29 | 6.29 | 6.29 | -6.40% | 39,023,500 |
| Jan 30, 2026 | 6.76 | 6.80 | 6.46 | 6.72 | 6.72 | -1.47% | 44,095,640 |
| Jan 29, 2026 | 6.99 | 6.99 | 6.67 | 6.82 | 6.82 | -1.45% | 41,448,430 |
| Jan 28, 2026 | 6.72 | 6.94 | 6.65 | 6.92 | 6.92 | 2.06% | 43,605,370 |
| Jan 27, 2026 | 6.79 | 6.83 | 6.59 | 6.78 | 6.78 | -0.73% | 36,691,850 |
| Jan 26, 2026 | 6.80 | 6.89 | 6.66 | 6.83 | 6.83 | 0.15% | 49,156,860 |
| Jan 23, 2026 | 6.70 | 7.00 | 6.62 | 6.82 | 6.82 | 1.94% | 74,263,510 |
| Jan 22, 2026 | 6.47 | 6.74 | 6.41 | 6.69 | 6.69 | 5.35% | 94,409,906 |
| Jan 21, 2026 | 6.01 | 6.40 | 5.95 | 6.35 | 6.35 | 5.13% | 73,486,780 |
| Jan 20, 2026 | 6.03 | 6.06 | 5.92 | 6.04 | 6.04 | - | 20,861,100 |
| Jan 19, 2026 | 5.87 | 6.06 | 5.86 | 6.04 | 6.04 | 2.37% | 25,082,410 |
| Jan 16, 2026 | 5.95 | 6.00 | 5.85 | 5.90 | 5.90 | -0.67% | 21,776,230 |
| Jan 15, 2026 | 6.00 | 6.02 | 5.90 | 5.94 | 5.94 | -1.33% | 26,086,100 |
| Jan 14, 2026 | 5.94 | 6.21 | 5.94 | 6.02 | 6.02 | 1.86% | 43,932,010 |
| Jan 13, 2026 | 6.12 | 6.13 | 5.89 | 5.91 | 5.91 | -3.27% | 38,246,370 |
| Jan 12, 2026 | 6.16 | 6.20 | 6.09 | 6.11 | 6.11 | -0.81% | 30,333,300 |
| Jan 9, 2026 | 6.20 | 6.28 | 6.11 | 6.16 | 6.16 | -0.48% | 36,548,050 |
| Jan 8, 2026 | 6.05 | 6.32 | 6.02 | 6.19 | 6.19 | 2.31% | 47,606,630 |
| Jan 7, 2026 | 6.10 | 6.17 | 5.99 | 6.05 | 6.05 | -0.82% | 33,990,520 |
| Jan 6, 2026 | 5.75 | 6.16 | 5.73 | 6.10 | 6.10 | 6.09% | 62,086,550 |
| Jan 5, 2026 | 5.72 | 5.76 | 5.63 | 5.75 | 5.75 | 0.88% | 27,327,620 |
| Dec 31, 2025 | 5.89 | 5.89 | 5.69 | 5.70 | 5.70 | -3.06% | 35,599,200 |
| Dec 30, 2025 | 5.90 | 5.99 | 5.78 | 5.88 | 5.88 | -1.01% | 25,638,010 |
| Dec 29, 2025 | 6.01 | 6.04 | 5.91 | 5.94 | 5.94 | -1.33% | 22,093,900 |
| Dec 26, 2025 | 6.04 | 6.07 | 5.91 | 6.02 | 6.02 | -0.33% | 33,846,100 |
| Dec 25, 2025 | 6.01 | 6.07 | 5.92 | 6.04 | 6.04 | -0.17% | 31,231,040 |
| Dec 24, 2025 | 5.73 | 6.10 | 5.73 | 6.05 | 6.05 | 5.58% | 67,295,780 |
| Dec 23, 2025 | 5.65 | 5.79 | 5.63 | 5.73 | 5.73 | 1.24% | 18,377,910 |
| Dec 22, 2025 | 5.60 | 5.70 | 5.58 | 5.66 | 5.66 | 0.89% | 15,773,687 |
| Dec 19, 2025 | 5.51 | 5.70 | 5.49 | 5.61 | 5.61 | 2.37% | 25,405,230 |
| Dec 18, 2025 | 5.47 | 5.58 | 5.44 | 5.48 | 5.48 | -0.54% | 12,975,810 |
| Dec 17, 2025 | 5.55 | 5.56 | 5.33 | 5.51 | 5.51 | -0.72% | 24,669,504 |
| Dec 16, 2025 | 5.69 | 5.70 | 5.52 | 5.55 | 5.55 | -2.97% | 21,294,900 |
| Dec 15, 2025 | 5.60 | 5.87 | 5.57 | 5.72 | 5.72 | 2.33% | 37,345,640 |
| Dec 12, 2025 | 5.60 | 5.66 | 5.57 | 5.59 | 5.59 | -0.71% | 16,209,910 |
| Dec 11, 2025 | 5.69 | 5.77 | 5.61 | 5.63 | 5.63 | -1.05% | 18,232,210 |
| Dec 10, 2025 | 5.74 | 5.77 | 5.63 | 5.69 | 5.69 | -1.22% | 21,220,500 |
| Dec 9, 2025 | 5.85 | 5.87 | 5.75 | 5.76 | 5.76 | -2.04% | 17,336,514 |
| Dec 8, 2025 | 5.88 | 5.95 | 5.82 | 5.88 | 5.88 | - | 20,794,267 |
| Dec 5, 2025 | 5.82 | 5.88 | 5.77 | 5.88 | 5.88 | 1.03% | 16,885,740 |
| Dec 4, 2025 | 5.90 | 5.94 | 5.79 | 5.82 | 5.82 | -2.02% | 26,357,290 |
| Dec 3, 2025 | 5.78 | 6.08 | 5.70 | 5.94 | 5.94 | 2.41% | 55,222,810 |
| Dec 2, 2025 | 5.77 | 5.84 | 5.71 | 5.80 | 5.80 | 0.17% | 20,832,690 |
| Dec 1, 2025 | 5.80 | 5.87 | 5.76 | 5.79 | 5.79 | -0.17% | 23,932,710 |
| Nov 28, 2025 | 5.75 | 5.85 | 5.68 | 5.80 | 5.80 | -1.02% | 32,636,600 |