Pengxin International Mining Co. Ltd. Class A 600490
SSE · China · Distribution Services
CNY 6.80+0.10 (+1.49%)
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 6.80 | +1.49% | CNY 6.70 | CNY 6.81 | CNY 6.67 | 19.31M |
| 2026-09-29 | CNY 6.70 | +2.92% | CNY 6.47 | CNY 6.74 | CNY 6.45 | 30.72M |
| 2026-09-28 | CNY 6.51 | -4.12% | CNY 6.61 | CNY 6.67 | CNY 6.46 | 33.96M |
| 2026-09-24 | CNY 6.79 | -4.77% | CNY 7.06 | CNY 7.07 | CNY 6.78 | 35.22M |
| 2026-09-23 | CNY 7.13 | -0.56% | CNY 7.20 | CNY 7.22 | CNY 7.10 | 19.01M |
| 2026-09-22 | CNY 7.17 | +0.56% | CNY 7.13 | CNY 7.26 | CNY 7.08 | 32.76M |
| 2026-09-21 | CNY 7.13 | -0.83% | CNY 7.19 | CNY 7.25 | CNY 7.12 | 24.71M |
| 2026-09-18 | CNY 7.19 | +1.13% | CNY 7.19 | CNY 7.26 | CNY 7.09 | 27.94M |
| 2026-09-17 | CNY 7.11 | -3.53% | CNY 7.30 | CNY 7.41 | CNY 7.04 | 42.93M |
| 2026-09-16 | CNY 7.37 | +4.39% | CNY 7.06 | CNY 7.42 | CNY 7.01 | 41.35M |
| 2026-09-15 | CNY 7.06 | -1.67% | CNY 7.15 | CNY 7.19 | CNY 7.02 | 22.38M |
| 2026-09-14 | CNY 7.18 | +0.14% | CNY 7.14 | CNY 7.26 | CNY 7.03 | 32.01M |
| 2026-09-11 | CNY 7.17 | -4.02% | CNY 7.10 | CNY 7.19 | CNY 6.85 | 65.75M |
| 2026-09-10 | CNY 7.47 | -1.84% | CNY 7.57 | CNY 7.66 | CNY 7.45 | 30.94M |
| 2026-09-09 | CNY 7.61 | +1.20% | CNY 7.45 | CNY 7.73 | CNY 7.45 | 45.50M |
| 2026-09-08 | CNY 7.52 | +0.40% | CNY 7.59 | CNY 7.68 | CNY 7.50 | 43.93M |
| 2026-09-07 | CNY 7.49 | -2.98% | CNY 7.61 | CNY 7.64 | CNY 7.46 | 40.20M |
| 2026-09-04 | CNY 7.72 | 0.00% | CNY 7.84 | CNY 8.03 | CNY 7.65 | 59.09M |
| 2026-09-03 | CNY 7.72 | +1.05% | CNY 7.77 | CNY 7.82 | CNY 7.67 | 46.23M |
| 2026-09-02 | CNY 7.64 | -2.68% | CNY 7.57 | CNY 7.70 | CNY 7.31 | 67.74M |
| 2026-09-01 | CNY 7.85 | +1.42% | CNY 7.75 | CNY 8.03 | CNY 7.75 | 65.09M |
| 2026-08-31 | CNY 7.74 | -5.03% | CNY 7.81 | CNY 7.89 | CNY 7.43 | 92.84M |
| 2026-08-28 | CNY 8.15 | +5.71% | CNY 7.67 | CNY 8.29 | CNY 7.64 | 117.89M |
| 2026-08-27 | CNY 7.71 | +2.66% | CNY 7.41 | CNY 7.87 | CNY 7.39 | 80.96M |
| 2026-08-26 | CNY 7.51 | +2.32% | CNY 7.34 | CNY 7.68 | CNY 7.30 | 76.36M |
| 2026-08-25 | CNY 7.34 | -1.48% | CNY 7.50 | CNY 7.61 | CNY 7.14 | 64.50M |
| 2026-08-24 | CNY 7.45 | +1.09% | CNY 7.44 | CNY 7.62 | CNY 7.32 | 95.80M |
| 2026-08-21 | CNY 7.37 | +1.66% | CNY 7.35 | CNY 7.39 | CNY 7.22 | 55.90M |
| 2026-08-20 | CNY 7.25 | +2.69% | CNY 7.35 | CNY 7.53 | CNY 7.20 | 86.08M |
| 2026-08-19 | CNY 7.06 | -1.12% | CNY 7.01 | CNY 7.17 | CNY 6.93 | 48.12M |
| 2026-08-18 | CNY 7.14 | -0.56% | CNY 7.17 | CNY 7.22 | CNY 7.05 | 38.64M |
| 2026-08-17 | CNY 7.18 | +2.13% | CNY 7.20 | CNY 7.23 | CNY 7.07 | 41.43M |
| 2026-08-14 | CNY 7.03 | -0.85% | CNY 6.95 | CNY 7.08 | CNY 6.87 | 39.21M |
| 2026-08-13 | CNY 7.09 | -3.01% | CNY 7.35 | CNY 7.45 | CNY 7.09 | 75.69M |
| 2026-08-12 | CNY 7.31 | -1.08% | CNY 7.40 | CNY 7.60 | CNY 7.24 | 90.76M |
| 2026-08-11 | CNY 7.39 | -6.46% | CNY 7.90 | CNY 8.07 | CNY 7.37 | 152.40M |
| 2026-08-10 | CNY 7.90 | +10.03% | CNY 7.90 | CNY 7.90 | CNY 7.61 | 87.46M |
| 2026-08-07 | CNY 7.18 | +2.43% | CNY 6.91 | CNY 7.23 | CNY 6.91 | 58.97M |
| 2026-08-06 | CNY 7.01 | -0.14% | CNY 7.24 | CNY 7.29 | CNY 6.90 | 72.76M |
| 2026-08-05 | CNY 7.02 | +4.78% | CNY 6.78 | CNY 7.10 | CNY 6.67 | 47.98M |
| 2026-08-04 | CNY 6.70 | +0.60% | CNY 6.65 | CNY 6.75 | CNY 6.64 | 27.90M |
| 2026-08-03 | CNY 6.66 | +0.30% | CNY 6.63 | CNY 6.73 | CNY 6.47 | 29.96M |
| 2026-07-31 | CNY 6.64 | +2.79% | CNY 6.58 | CNY 6.79 | CNY 6.58 | 46.83M |
| 2026-07-30 | CNY 6.46 | -0.77% | CNY 6.59 | CNY 6.74 | CNY 6.46 | 49.74M |
| 2026-07-29 | CNY 6.51 | +2.68% | CNY 6.34 | CNY 6.55 | CNY 6.29 | 41.31M |
| 2026-07-28 | CNY 6.34 | -1.55% | CNY 6.25 | CNY 6.40 | CNY 6.21 | 32.11M |
| 2026-07-27 | CNY 6.44 | +6.27% | CNY 6.28 | CNY 6.45 | CNY 6.21 | 49.20M |
| 2026-07-24 | CNY 6.06 | -6.63% | CNY 6.20 | CNY 6.27 | CNY 6.03 | 48.48M |
| 2026-07-23 | CNY 6.49 | +2.69% | CNY 6.30 | CNY 6.70 | CNY 6.25 | 59.75M |
| 2026-07-22 | CNY 6.32 | +3.44% | CNY 6.13 | CNY 6.54 | CNY 6.13 | 67.65M |
| 2026-07-21 | CNY 6.11 | +4.62% | CNY 5.89 | CNY 6.14 | CNY 5.82 | 53.28M |
| 2026-07-20 | CNY 5.84 | +1.04% | CNY 5.83 | CNY 5.96 | CNY 5.70 | 43.61M |
| 2026-07-17 | CNY 5.78 | -6.77% | CNY 6.10 | CNY 6.11 | CNY 5.71 | 58.15M |
| 2026-07-16 | CNY 6.20 | +5.44% | CNY 5.83 | CNY 6.38 | CNY 5.80 | 62.27M |
| 2026-07-15 | CNY 5.88 | -0.84% | CNY 6.05 | CNY 6.15 | CNY 5.81 | 42.93M |
| 2026-07-14 | CNY 5.93 | +5.14% | CNY 5.54 | CNY 5.97 | CNY 5.51 | 45.36M |
| 2026-07-13 | CNY 5.64 | -4.57% | CNY 5.85 | CNY 5.86 | CNY 5.63 | 34.37M |
| 2026-07-10 | CNY 5.91 | +0.85% | CNY 5.86 | CNY 6.09 | CNY 5.80 | 42.87M |
| 2026-07-09 | CNY 5.86 | -2.17% | CNY 5.86 | CNY 5.99 | CNY 5.63 | 47.30M |
| 2026-07-08 | CNY 5.99 | -1.96% | CNY 6.05 | CNY 6.20 | CNY 5.95 | 35.83M |
| 2026-07-07 | CNY 6.11 | -0.33% | CNY 6.03 | CNY 6.22 | CNY 5.95 | 43.84M |
| 2026-07-06 | CNY 6.13 | -2.39% | CNY 6.35 | CNY 6.66 | CNY 6.11 | 71.66M |
| 2026-07-03 | CNY 6.28 | -2.48% | CNY 6.63 | CNY 6.83 | CNY 6.26 | 93.54M |
| 2026-07-02 | CNY 6.44 | +10.09% | CNY 5.97 | CNY 6.44 | CNY 5.91 | 81.82M |
| 2026-07-01 | CNY 5.85 | +0.52% | CNY 5.75 | CNY 5.97 | CNY 5.64 | 45.51M |
| 2026-06-30 | CNY 5.82 | -3.16% | CNY 5.94 | CNY 5.97 | CNY 5.72 | 55.17M |
| 2026-06-29 | CNY 6.01 | +0.17% | CNY 6.00 | CNY 6.13 | CNY 5.94 | 42.34M |
| 2026-06-26 | CNY 6.00 | -4.15% | CNY 6.33 | CNY 6.38 | CNY 5.97 | 44.92M |
| 2026-06-25 | CNY 6.26 | -6.43% | CNY 6.48 | CNY 6.51 | CNY 6.19 | 54.76M |
| 2026-06-24 | CNY 6.69 | -0.59% | CNY 6.70 | CNY 6.78 | CNY 6.51 | 31.92M |
| 2026-06-23 | CNY 6.73 | -9.05% | CNY 7.30 | CNY 7.33 | CNY 6.67 | 60.01M |
| 2026-06-22 | CNY 7.40 | +2.64% | CNY 7.15 | CNY 7.40 | CNY 7.00 | 51.95M |
| 2026-06-18 | CNY 7.21 | -2.44% | CNY 7.35 | CNY 7.50 | CNY 7.13 | 42.44M |
| 2026-06-17 | CNY 7.39 | -2.25% | CNY 7.54 | CNY 7.68 | CNY 7.33 | 35.08M |
| 2026-06-16 | CNY 7.56 | +0.13% | CNY 7.55 | CNY 7.66 | CNY 7.40 | 45.18M |
| 2026-06-15 | CNY 7.55 | +6.34% | CNY 7.30 | CNY 7.62 | CNY 7.25 | 62.38M |
| 2026-06-12 | CNY 7.10 | +6.93% | CNY 6.81 | CNY 7.17 | CNY 6.77 | 68.88M |
| 2026-06-11 | CNY 6.64 | +1.22% | CNY 6.47 | CNY 6.83 | CNY 6.45 | 40.07M |
| 2026-06-10 | CNY 6.56 | -3.10% | CNY 6.60 | CNY 6.67 | CNY 6.45 | 38.03M |
| 2026-06-09 | CNY 6.77 | +3.52% | CNY 6.62 | CNY 6.79 | CNY 6.55 | 42.92M |
| 2026-06-08 | CNY 6.54 | -7.23% | CNY 6.74 | CNY 6.82 | CNY 6.43 | 56.34M |
| 2026-06-05 | CNY 7.05 | -2.08% | CNY 7.20 | CNY 7.23 | CNY 7.01 | 35.14M |
| 2026-06-04 | CNY 7.20 | -2.70% | CNY 7.38 | CNY 7.38 | CNY 7.13 | 31.70M |
| 2026-06-03 | CNY 7.40 | -1.20% | CNY 7.37 | CNY 7.51 | CNY 7.32 | 33.51M |
| 2026-06-02 | CNY 7.49 | +1.08% | CNY 7.40 | CNY 7.55 | CNY 7.19 | 33.05M |
| 2026-06-01 | CNY 7.41 | +0.82% | CNY 7.35 | CNY 7.50 | CNY 7.33 | 26.82M |
| 2026-05-29 | CNY 7.35 | -3.03% | CNY 7.68 | CNY 7.81 | CNY 7.30 | 38.69M |
| 2026-05-28 | CNY 7.58 | -1.69% | CNY 7.55 | CNY 7.63 | CNY 7.36 | 36.44M |
| 2026-05-27 | CNY 7.71 | -4.58% | CNY 8.01 | CNY 8.08 | CNY 7.62 | 44.26M |
| 2026-05-26 | CNY 8.08 | +2.15% | CNY 7.90 | CNY 8.10 | CNY 7.75 | 48.72M |