Guizhou Panjiang Refined Coal Co., Ltd. Class A 600395
SSE · China · Energy Minerals
CNY 4.99+0.04 (+0.81%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 4.99 | +0.81% | CNY 4.95 | CNY 5.02 | CNY 4.94 | 16.30M |
| 2026-09-29 | CNY 4.95 | -1.39% | CNY 5.02 | CNY 5.06 | CNY 4.90 | 21.75M |
| 2026-09-28 | CNY 5.02 | -0.79% | CNY 5.02 | CNY 5.05 | CNY 4.93 | 24.14M |
| 2026-09-24 | CNY 5.06 | +0.40% | CNY 5.01 | CNY 5.17 | CNY 5.01 | 29.95M |
| 2026-09-23 | CNY 5.04 | -2.51% | CNY 5.15 | CNY 5.21 | CNY 5.03 | 23.03M |
| 2026-09-22 | CNY 5.17 | 0.00% | CNY 5.13 | CNY 5.22 | CNY 5.07 | 30.24M |
| 2026-09-21 | CNY 5.17 | +2.78% | CNY 5.03 | CNY 5.20 | CNY 4.98 | 35.51M |
| 2026-09-18 | CNY 5.03 | -0.59% | CNY 5.01 | CNY 5.05 | CNY 4.97 | 34.64M |
| 2026-09-17 | CNY 5.06 | -2.13% | CNY 5.20 | CNY 5.20 | CNY 5.04 | 26.56M |
| 2026-09-16 | CNY 5.17 | -0.58% | CNY 5.20 | CNY 5.24 | CNY 5.11 | 26.71M |
| 2026-09-15 | CNY 5.20 | -1.14% | CNY 5.33 | CNY 5.35 | CNY 5.19 | 23.13M |
| 2026-09-14 | CNY 5.26 | -1.68% | CNY 5.32 | CNY 5.38 | CNY 5.25 | 23.28M |
| 2026-09-11 | CNY 5.35 | -3.08% | CNY 5.52 | CNY 5.55 | CNY 5.33 | 30.01M |
| 2026-09-10 | CNY 5.52 | -3.50% | CNY 5.68 | CNY 5.73 | CNY 5.48 | 39.79M |
| 2026-09-09 | CNY 5.72 | +5.34% | CNY 5.42 | CNY 5.74 | CNY 5.38 | 57.31M |
| 2026-09-08 | CNY 5.43 | +4.02% | CNY 5.23 | CNY 5.45 | CNY 5.19 | 45.91M |
| 2026-09-07 | CNY 5.22 | -2.61% | CNY 5.32 | CNY 5.33 | CNY 5.15 | 37.23M |
| 2026-09-04 | CNY 5.36 | -0.74% | CNY 5.38 | CNY 5.42 | CNY 5.28 | 36.28M |
| 2026-09-03 | CNY 5.40 | 0.00% | CNY 5.36 | CNY 5.53 | CNY 5.36 | 43.70M |
| 2026-09-02 | CNY 5.40 | -5.92% | CNY 5.81 | CNY 5.85 | CNY 5.37 | 82.69M |
| 2026-09-01 | CNY 5.74 | -3.37% | CNY 5.87 | CNY 6.03 | CNY 5.70 | 94.35M |
| 2026-08-31 | CNY 5.94 | +3.48% | CNY 5.80 | CNY 6.15 | CNY 5.72 | 81.56M |
| 2026-08-28 | CNY 5.74 | +1.23% | CNY 5.66 | CNY 5.76 | CNY 5.60 | 34.20M |
| 2026-08-27 | CNY 5.67 | +1.61% | CNY 5.58 | CNY 5.72 | CNY 5.54 | 33.37M |
| 2026-08-26 | CNY 5.58 | +1.82% | CNY 5.38 | CNY 5.66 | CNY 5.35 | 47.86M |
| 2026-08-25 | CNY 5.48 | -0.36% | CNY 5.43 | CNY 5.65 | CNY 5.43 | 43.29M |
| 2026-08-24 | CNY 5.50 | +0.73% | CNY 5.47 | CNY 5.63 | CNY 5.35 | 51.85M |
| 2026-08-21 | CNY 5.46 | +4.00% | CNY 5.25 | CNY 5.47 | CNY 5.18 | 57.58M |
| 2026-08-20 | CNY 5.25 | +0.38% | CNY 5.18 | CNY 5.35 | CNY 5.16 | 39.31M |
| 2026-08-19 | CNY 5.23 | +0.97% | CNY 5.25 | CNY 5.36 | CNY 5.19 | 39.03M |
| 2026-08-18 | CNY 5.18 | -0.96% | CNY 5.23 | CNY 5.27 | CNY 5.16 | 22.44M |
| 2026-08-17 | CNY 5.23 | +0.97% | CNY 5.21 | CNY 5.34 | CNY 5.19 | 29.16M |
| 2026-08-14 | CNY 5.18 | +3.19% | CNY 5.02 | CNY 5.22 | CNY 4.93 | 45.09M |
| 2026-08-13 | CNY 5.02 | -1.38% | CNY 5.07 | CNY 5.08 | CNY 4.98 | 21.60M |
| 2026-08-12 | CNY 5.09 | -1.36% | CNY 5.05 | CNY 5.16 | CNY 5.01 | 25.06M |
| 2026-08-11 | CNY 5.16 | +0.58% | CNY 5.18 | CNY 5.20 | CNY 5.05 | 27.40M |
| 2026-08-10 | CNY 5.13 | +3.22% | CNY 4.95 | CNY 5.20 | CNY 4.93 | 42.71M |
| 2026-08-07 | CNY 4.97 | -1.78% | CNY 5.02 | CNY 5.02 | CNY 4.87 | 42.57M |
| 2026-08-06 | CNY 5.06 | +4.12% | CNY 4.85 | CNY 5.13 | CNY 4.82 | 68.83M |
| 2026-08-05 | CNY 4.86 | -0.21% | CNY 4.85 | CNY 4.91 | CNY 4.82 | 18.89M |
| 2026-08-04 | CNY 4.87 | -0.81% | CNY 4.93 | CNY 4.94 | CNY 4.85 | 22.03M |
| 2026-08-03 | CNY 4.91 | -0.61% | CNY 4.95 | CNY 4.99 | CNY 4.91 | 20.85M |
| 2026-07-31 | CNY 4.94 | +0.41% | CNY 4.85 | CNY 4.99 | CNY 4.82 | 26.73M |
| 2026-07-30 | CNY 4.92 | +1.03% | CNY 4.88 | CNY 4.96 | CNY 4.81 | 29.61M |
| 2026-07-29 | CNY 4.87 | +3.84% | CNY 4.68 | CNY 4.90 | CNY 4.67 | 41.16M |
| 2026-07-28 | CNY 4.69 | -1.26% | CNY 4.70 | CNY 4.71 | CNY 4.62 | 28.25M |
| 2026-07-27 | CNY 4.75 | +1.71% | CNY 4.60 | CNY 4.77 | CNY 4.58 | 31.62M |
| 2026-07-24 | CNY 4.67 | -4.50% | CNY 4.91 | CNY 4.97 | CNY 4.66 | 40.04M |
| 2026-07-23 | CNY 4.89 | +1.45% | CNY 4.77 | CNY 4.92 | CNY 4.75 | 36.69M |
| 2026-07-22 | CNY 4.82 | +3.88% | CNY 4.61 | CNY 4.82 | CNY 4.61 | 46.83M |
| 2026-07-21 | CNY 4.64 | -2.32% | CNY 4.73 | CNY 4.75 | CNY 4.62 | 43.14M |
| 2026-07-20 | CNY 4.75 | +3.71% | CNY 4.61 | CNY 4.79 | CNY 4.60 | 45.46M |
| 2026-07-17 | CNY 4.58 | -2.35% | CNY 4.68 | CNY 4.75 | CNY 4.57 | 34.45M |
| 2026-07-16 | CNY 4.69 | -0.85% | CNY 4.73 | CNY 4.82 | CNY 4.62 | 29.48M |
| 2026-07-15 | CNY 4.73 | +1.07% | CNY 4.66 | CNY 4.75 | CNY 4.61 | 32.64M |
| 2026-07-14 | CNY 4.68 | +2.63% | CNY 4.56 | CNY 4.71 | CNY 4.55 | 36.95M |
| 2026-07-13 | CNY 4.56 | -0.87% | CNY 4.55 | CNY 4.61 | CNY 4.49 | 32.10M |
| 2026-07-10 | CNY 4.60 | -0.65% | CNY 4.58 | CNY 4.66 | CNY 4.51 | 26.92M |
| 2026-07-09 | CNY 4.63 | -0.64% | CNY 4.62 | CNY 4.70 | CNY 4.57 | 24.89M |
| 2026-07-08 | CNY 4.66 | +0.87% | CNY 4.65 | CNY 4.74 | CNY 4.59 | 28.94M |
| 2026-07-07 | CNY 4.62 | -3.75% | CNY 4.80 | CNY 4.80 | CNY 4.59 | 26.54M |
| 2026-07-06 | CNY 4.80 | +2.13% | CNY 4.69 | CNY 4.80 | CNY 4.67 | 28.89M |
| 2026-07-03 | CNY 4.70 | +1.08% | CNY 4.66 | CNY 4.78 | CNY 4.65 | 25.21M |
| 2026-07-02 | CNY 4.65 | +0.43% | CNY 4.66 | CNY 4.74 | CNY 4.61 | 32.29M |
| 2026-07-01 | CNY 4.63 | +1.54% | CNY 4.55 | CNY 4.70 | CNY 4.51 | 25.87M |
| 2026-06-30 | CNY 4.56 | -2.36% | CNY 4.65 | CNY 4.66 | CNY 4.46 | 30.38M |
| 2026-06-29 | CNY 4.67 | +0.21% | CNY 4.66 | CNY 4.67 | CNY 4.50 | 25.82M |
| 2026-06-26 | CNY 4.66 | -1.89% | CNY 4.70 | CNY 4.79 | CNY 4.55 | 33.86M |
| 2026-06-25 | CNY 4.75 | -2.26% | CNY 4.83 | CNY 4.89 | CNY 4.69 | 24.70M |
| 2026-06-24 | CNY 4.86 | -3.57% | CNY 5.05 | CNY 5.07 | CNY 4.82 | 25.58M |
| 2026-06-23 | CNY 5.04 | -0.40% | CNY 5.05 | CNY 5.20 | CNY 5.00 | 33.96M |
| 2026-06-22 | CNY 5.06 | +4.33% | CNY 4.80 | CNY 5.07 | CNY 4.79 | 36.32M |
| 2026-06-18 | CNY 4.85 | -3.77% | CNY 5.00 | CNY 5.03 | CNY 4.78 | 49.70M |
| 2026-06-17 | CNY 5.04 | -4.00% | CNY 5.29 | CNY 5.29 | CNY 5.01 | 37.19M |
| 2026-06-16 | CNY 5.25 | -2.42% | CNY 5.33 | CNY 5.37 | CNY 5.22 | 33.07M |
| 2026-06-15 | CNY 5.38 | -3.24% | CNY 5.49 | CNY 5.49 | CNY 5.31 | 41.55M |
| 2026-06-12 | CNY 5.56 | +0.54% | CNY 5.47 | CNY 5.68 | CNY 5.36 | 35.41M |
| 2026-06-11 | CNY 5.53 | -1.07% | CNY 5.59 | CNY 5.75 | CNY 5.46 | 29.61M |
| 2026-06-10 | CNY 5.59 | -4.12% | CNY 5.78 | CNY 5.81 | CNY 5.51 | 41.92M |
| 2026-06-09 | CNY 5.83 | -3.00% | CNY 5.83 | CNY 5.95 | CNY 5.72 | 42.88M |
| 2026-06-08 | CNY 6.01 | -1.64% | CNY 6.03 | CNY 6.19 | CNY 5.89 | 51.20M |
| 2026-06-05 | CNY 6.11 | -0.65% | CNY 6.05 | CNY 6.25 | CNY 5.98 | 65.09M |
| 2026-06-04 | CNY 6.15 | +3.36% | CNY 5.93 | CNY 6.30 | CNY 5.91 | 78.96M |
| 2026-06-03 | CNY 5.95 | +1.19% | CNY 5.83 | CNY 6.05 | CNY 5.77 | 64.40M |
| 2026-06-02 | CNY 5.88 | -2.81% | CNY 6.03 | CNY 6.09 | CNY 5.85 | 68.59M |
| 2026-06-01 | CNY 6.05 | +7.84% | CNY 5.65 | CNY 6.06 | CNY 5.62 | 89.97M |
| 2026-05-29 | CNY 5.61 | +2.00% | CNY 5.50 | CNY 5.71 | CNY 5.48 | 60.48M |
| 2026-05-28 | CNY 5.50 | +1.48% | CNY 5.42 | CNY 5.69 | CNY 5.35 | 60.10M |
| 2026-05-27 | CNY 5.42 | +0.74% | CNY 5.36 | CNY 5.58 | CNY 5.22 | 68.07M |
| 2026-05-26 | CNY 5.38 | -5.11% | CNY 5.62 | CNY 5.72 | CNY 5.36 | 82.78M |