Pengxin International Mining Co.,Ltd (600490.SS) SHH
7.58
-0.25(-3.19%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
7.58
-0.25(-3.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 7.91 | 7.58 | 7.58 | 7.92 | 7.57 | 33.22M |
| April 02, 2026 | 7.83 | 7.83 | 7.83 | 7.89 | 7.62 | 51.94M |
| April 01, 2026 | 7.84 | 7.9 | 7.9 | 8.08 | 7.74 | 53.48M |
| March 31, 2026 | 7.75 | 7.63 | 7.63 | 7.92 | 7.61 | 57.36M |
| March 30, 2026 | 7.48 | 7.7 | 7.7 | 7.73 | 7.45 | 50.52M |
| March 27, 2026 | 7.16 | 7.54 | 7.54 | 7.63 | 7.13 | 51.5M |
| March 26, 2026 | 7.43 | 7.27 | 7.27 | 7.5 | 7.21 | 45.3M |
| March 25, 2026 | 7.62 | 7.5 | 7.5 | 7.71 | 7.43 | 80.86M |
| March 24, 2026 | 7.12 | 7.39 | 7.39 | 7.41 | 6.87 | 104.21M |
| March 23, 2026 | 7.31 | 6.78 | 6.78 | 7.4 | 6.78 | 110.24M |
| March 20, 2026 | 7.72 | 7.53 | 7.53 | 7.86 | 7.52 | 52.11M |
| March 19, 2026 | 7.98 | 7.7 | 7.7 | 8.08 | 7.64 | 77.3M |
| March 18, 2026 | 8.37 | 8.27 | 8.27 | 8.37 | 8.16 | 35.18M |
| March 17, 2026 | 8.38 | 8.29 | 8.29 | 8.51 | 8.28 | 41.06M |
| March 16, 2026 | 8.5 | 8.36 | 8.36 | 8.61 | 8.18 | 75.14M |
| March 13, 2026 | 8.8 | 8.67 | 8.67 | 9.1 | 8.64 | 55.07M |
| March 12, 2026 | 8.9 | 8.89 | 8.89 | 9.04 | 8.76 | 44.57M |
| March 11, 2026 | 9.29 | 8.98 | 8.98 | 9.32 | 8.97 | 51.96M |
| March 10, 2026 | 9.3 | 9.26 | 9.26 | 9.37 | 9.24 | 27.94M |
| March 09, 2026 | 8.98 | 9.19 | 9.19 | 9.29 | 8.75 | 73.19M |
| March 06, 2026 | 9.21 | 9.25 | 9.25 | 9.46 | 9.05 | 62.05M |
| March 05, 2026 | 9.8 | 9.39 | 9.39 | 9.83 | 9.3 | 82.88M |
| March 04, 2026 | 9.54 | 9.71 | 9.71 | 10.03 | 9.43 | 62.83M |
| March 03, 2026 | 10.4 | 9.84 | 9.84 | 10.48 | 9.8 | 124.6M |
| March 02, 2026 | 10.47 | 10.74 | 10.74 | 10.82 | 9.95 | 167M |
| February 27, 2026 | 9.78 | 10.3 | 10.3 | 10.32 | 9.71 | 105.1M |
| February 26, 2026 | 10.04 | 9.81 | 9.81 | 10.1 | 9.75 | 85.93M |
| February 25, 2026 | 9.69 | 10.03 | 10.03 | 10.16 | 9.6 | 104.09M |
| February 24, 2026 | 9.98 | 9.69 | 9.69 | 10.08 | 9.67 | 108.74M |
| February 13, 2026 | 9.61 | 9.48 | 0 | 9.99 | 9.46 | 125.03M |
| February 12, 2026 | 9.06 | 9.86 | 0 | 9.86 | 9.01 | 118.21M |
| February 11, 2026 | 8.82 | 8.96 | 0 | 9.11 | 8.77 | 66M |
| February 10, 2026 | 8.9 | 8.78 | 0 | 9.1 | 8.77 | 55.25M |
| February 09, 2026 | 8.88 | 8.93 | 0 | 9.03 | 8.72 | 71.28M |
| February 06, 2026 | 8.07 | 8.61 | 0 | 8.78 | 8.07 | 74.95M |
| February 05, 2026 | 8.64 | 8.53 | 0 | 8.84 | 8.4 | 93.59M |
| February 04, 2026 | 9.04 | 8.89 | 0 | 9.17 | 8.74 | 121.84M |
| February 03, 2026 | 8.64 | 8.75 | 0 | 8.97 | 8.33 | 218.07M |
| February 02, 2026 | 9.04 | 9.04 | 0 | 9.04 | 9.04 | 20.49M |
| January 30, 2026 | 10.43 | 10.04 | 0 | 10.88 | 10.04 | 203.53M |
| January 29, 2026 | 11.7 | 11.15 | 0 | 12.07 | 10.83 | 270.9M |
| January 28, 2026 | 10.42 | 11.18 | 0 | 11.18 | 10.22 | 222.77M |
| January 27, 2026 | 10.07 | 10.16 | 0 | 10.5 | 9.97 | 184.55M |
| January 26, 2026 | 10 | 10.29 | 0 | 10.47 | 9.81 | 210.41M |
| January 23, 2026 | 9.31 | 9.55 | 0 | 9.74 | 9.2 | 163.27M |
| January 22, 2026 | 8.56 | 8.97 | 0 | 9.33 | 8.46 | 182.38M |
| January 21, 2026 | 8.33 | 8.72 | 0 | 8.79 | 8.33 | 199.67M |
| January 20, 2026 | 8.1 | 8.17 | 0 | 8.3 | 7.57 | 131.46M |
| January 19, 2026 | 7.99 | 8.09 | 0 | 8.18 | 7.82 | 88.39M |
| January 16, 2026 | 8.15 | 7.88 | 0 | 8.29 | 7.83 | 94.31M |
| January 15, 2026 | 8.22 | 8.17 | 0 | 8.44 | 8.1 | 100.56M |
| January 14, 2026 | 8.45 | 8.27 | 0 | 8.58 | 8.21 | 104.71M |
| January 13, 2026 | 8.24 | 8.39 | 0 | 8.64 | 8.21 | 120.61M |
| January 12, 2026 | 8.41 | 8.26 | 0 | 8.49 | 8.16 | 77.98M |
| January 09, 2026 | 8.1 | 8.23 | 0 | 8.29 | 8.07 | 63.24M |
| January 08, 2026 | 8.09 | 8.13 | 0 | 8.29 | 8.05 | 64.13M |
| January 07, 2026 | 8.27 | 8.19 | 0 | 8.45 | 8.12 | 79.22M |
| January 06, 2026 | 8.04 | 8.21 | 0 | 8.31 | 7.98 | 84.89M |
| January 05, 2026 | 7.83 | 7.94 | 0 | 7.97 | 7.75 | 62.74M |
| December 31, 2025 | 7.73 | 7.73 | 0 | 7.99 | 7.64 | 55.41M |