Shanxi Coking Co., Ltd. Class A 600740
SSE · China · Energy Minerals
CNY 3.76+0.06 (+1.62%)
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 3.76 | +1.62% | CNY 3.69 | CNY 3.77 | CNY 3.68 | 20.38M |
| 2026-09-29 | CNY 3.70 | -0.80% | CNY 3.71 | CNY 3.77 | CNY 3.67 | 21.03M |
| 2026-09-28 | CNY 3.73 | -1.06% | CNY 3.75 | CNY 3.75 | CNY 3.66 | 23.96M |
| 2026-09-24 | CNY 3.77 | +1.34% | CNY 3.70 | CNY 3.79 | CNY 3.67 | 28.29M |
| 2026-09-23 | CNY 3.72 | -3.38% | CNY 3.83 | CNY 3.84 | CNY 3.70 | 33.42M |
| 2026-09-22 | CNY 3.85 | +0.26% | CNY 3.83 | CNY 3.91 | CNY 3.75 | 30.21M |
| 2026-09-21 | CNY 3.84 | +2.13% | CNY 3.73 | CNY 3.86 | CNY 3.71 | 26.85M |
| 2026-09-18 | CNY 3.76 | -1.05% | CNY 3.76 | CNY 3.81 | CNY 3.74 | 23.15M |
| 2026-09-17 | CNY 3.80 | -1.04% | CNY 3.83 | CNY 3.84 | CNY 3.73 | 27.70M |
| 2026-09-16 | CNY 3.84 | +1.05% | CNY 3.79 | CNY 3.86 | CNY 3.75 | 29.96M |
| 2026-09-15 | CNY 3.80 | -0.52% | CNY 3.82 | CNY 3.88 | CNY 3.79 | 29.35M |
| 2026-09-14 | CNY 3.82 | -1.55% | CNY 3.85 | CNY 3.92 | CNY 3.79 | 27.66M |
| 2026-09-11 | CNY 3.88 | -3.48% | CNY 4.01 | CNY 4.04 | CNY 3.85 | 38.16M |
| 2026-09-10 | CNY 4.02 | -1.47% | CNY 4.07 | CNY 4.12 | CNY 3.98 | 41.46M |
| 2026-09-09 | CNY 4.08 | +2.77% | CNY 4.00 | CNY 4.12 | CNY 3.95 | 54.70M |
| 2026-09-08 | CNY 3.97 | +4.20% | CNY 3.80 | CNY 3.99 | CNY 3.80 | 47.62M |
| 2026-09-07 | CNY 3.81 | -1.80% | CNY 3.86 | CNY 3.87 | CNY 3.78 | 27.44M |
| 2026-09-04 | CNY 3.88 | +0.26% | CNY 3.86 | CNY 3.91 | CNY 3.83 | 31.86M |
| 2026-09-03 | CNY 3.87 | 0.00% | CNY 3.88 | CNY 3.99 | CNY 3.86 | 51.92M |
| 2026-09-02 | CNY 3.87 | -4.68% | CNY 4.14 | CNY 4.16 | CNY 3.86 | 62.88M |
| 2026-09-01 | CNY 4.06 | +1.50% | CNY 3.98 | CNY 4.18 | CNY 3.97 | 76.49M |
| 2026-08-31 | CNY 4.00 | +1.01% | CNY 4.01 | CNY 4.03 | CNY 3.92 | 50.77M |
| 2026-08-28 | CNY 3.96 | +1.54% | CNY 3.91 | CNY 3.98 | CNY 3.86 | 48.18M |
| 2026-08-27 | CNY 3.90 | +1.83% | CNY 3.82 | CNY 3.92 | CNY 3.81 | 41.06M |
| 2026-08-26 | CNY 3.83 | +0.26% | CNY 3.75 | CNY 3.86 | CNY 3.73 | 47.29M |
| 2026-08-25 | CNY 3.82 | +1.87% | CNY 3.75 | CNY 3.93 | CNY 3.72 | 76.96M |
| 2026-08-24 | CNY 3.75 | +3.88% | CNY 3.70 | CNY 3.80 | CNY 3.66 | 76.58M |
| 2026-08-21 | CNY 3.61 | +0.84% | CNY 3.56 | CNY 3.64 | CNY 3.51 | 49.09M |
| 2026-08-20 | CNY 3.58 | -4.28% | CNY 3.62 | CNY 3.72 | CNY 3.56 | 82.57M |
| 2026-08-19 | CNY 3.74 | +4.18% | CNY 3.62 | CNY 3.79 | CNY 3.61 | 112.13M |
| 2026-08-18 | CNY 3.59 | 0.00% | CNY 3.61 | CNY 3.65 | CNY 3.57 | 29.34M |
| 2026-08-17 | CNY 3.59 | 0.00% | CNY 3.58 | CNY 3.62 | CNY 3.55 | 22.85M |
| 2026-08-14 | CNY 3.59 | +0.84% | CNY 3.57 | CNY 3.62 | CNY 3.49 | 29.58M |
| 2026-08-13 | CNY 3.56 | -2.20% | CNY 3.62 | CNY 3.65 | CNY 3.54 | 30.90M |
| 2026-08-12 | CNY 3.64 | -0.27% | CNY 3.60 | CNY 3.68 | CNY 3.59 | 32.24M |
| 2026-08-11 | CNY 3.65 | +1.39% | CNY 3.65 | CNY 3.66 | CNY 3.58 | 40.26M |
| 2026-08-10 | CNY 3.60 | +1.69% | CNY 3.53 | CNY 3.62 | CNY 3.51 | 35.31M |
| 2026-08-07 | CNY 3.54 | -2.21% | CNY 3.58 | CNY 3.58 | CNY 3.46 | 42.15M |
| 2026-08-06 | CNY 3.62 | +2.26% | CNY 3.53 | CNY 3.66 | CNY 3.52 | 47.38M |
| 2026-08-05 | CNY 3.54 | -1.12% | CNY 3.59 | CNY 3.59 | CNY 3.51 | 24.99M |
| 2026-08-04 | CNY 3.58 | -1.10% | CNY 3.61 | CNY 3.64 | CNY 3.57 | 24.67M |
| 2026-08-03 | CNY 3.62 | 0.00% | CNY 3.60 | CNY 3.66 | CNY 3.58 | 28.55M |
| 2026-07-31 | CNY 3.62 | 0.00% | CNY 3.58 | CNY 3.65 | CNY 3.57 | 29.61M |
| 2026-07-30 | CNY 3.62 | +0.28% | CNY 3.61 | CNY 3.67 | CNY 3.56 | 25.07M |
| 2026-07-29 | CNY 3.61 | +2.56% | CNY 3.52 | CNY 3.63 | CNY 3.51 | 32.79M |
| 2026-07-28 | CNY 3.52 | -0.28% | CNY 3.49 | CNY 3.53 | CNY 3.44 | 25.63M |
| 2026-07-27 | CNY 3.53 | +2.32% | CNY 3.41 | CNY 3.54 | CNY 3.37 | 29.36M |
| 2026-07-24 | CNY 3.45 | -3.63% | CNY 3.58 | CNY 3.65 | CNY 3.45 | 32.64M |
| 2026-07-23 | CNY 3.58 | +1.70% | CNY 3.53 | CNY 3.60 | CNY 3.49 | 32.59M |
| 2026-07-22 | CNY 3.52 | +1.44% | CNY 3.47 | CNY 3.52 | CNY 3.41 | 30.53M |
| 2026-07-21 | CNY 3.47 | -2.53% | CNY 3.53 | CNY 3.55 | CNY 3.44 | 34.70M |
| 2026-07-20 | CNY 3.56 | +3.79% | CNY 3.44 | CNY 3.60 | CNY 3.43 | 42.08M |
| 2026-07-17 | CNY 3.43 | -2.00% | CNY 3.53 | CNY 3.59 | CNY 3.42 | 34.36M |
| 2026-07-16 | CNY 3.50 | -1.96% | CNY 3.56 | CNY 3.60 | CNY 3.44 | 30.10M |
| 2026-07-15 | CNY 3.57 | +2.59% | CNY 3.45 | CNY 3.60 | CNY 3.43 | 43.92M |
| 2026-07-14 | CNY 3.48 | +3.88% | CNY 3.35 | CNY 3.49 | CNY 3.34 | 40.73M |
| 2026-07-13 | CNY 3.35 | +0.30% | CNY 3.37 | CNY 3.38 | CNY 3.30 | 31.95M |
| 2026-07-10 | CNY 3.34 | +1.52% | CNY 3.24 | CNY 3.40 | CNY 3.20 | 32.84M |
| 2026-07-09 | CNY 3.29 | -1.50% | CNY 3.32 | CNY 3.38 | CNY 3.27 | 26.19M |
| 2026-07-08 | CNY 3.34 | +1.21% | CNY 3.30 | CNY 3.40 | CNY 3.29 | 30.15M |
| 2026-07-07 | CNY 3.30 | -3.51% | CNY 3.43 | CNY 3.45 | CNY 3.30 | 34.83M |
| 2026-07-06 | CNY 3.42 | +3.01% | CNY 3.30 | CNY 3.44 | CNY 3.28 | 38.78M |
| 2026-07-03 | CNY 3.32 | +0.91% | CNY 3.29 | CNY 3.35 | CNY 3.28 | 21.51M |
| 2026-07-02 | CNY 3.29 | +0.61% | CNY 3.27 | CNY 3.35 | CNY 3.26 | 27.24M |
| 2026-07-01 | CNY 3.27 | +2.51% | CNY 3.18 | CNY 3.31 | CNY 3.17 | 28.13M |
| 2026-06-30 | CNY 3.19 | -2.45% | CNY 3.26 | CNY 3.27 | CNY 3.16 | 25.11M |
| 2026-06-29 | CNY 3.27 | +1.55% | CNY 3.23 | CNY 3.29 | CNY 3.15 | 27.97M |
| 2026-06-26 | CNY 3.22 | -3.01% | CNY 3.31 | CNY 3.31 | CNY 3.22 | 25.95M |
| 2026-06-25 | CNY 3.32 | -1.48% | CNY 3.35 | CNY 3.36 | CNY 3.27 | 29.74M |
| 2026-06-24 | CNY 3.37 | -3.71% | CNY 3.53 | CNY 3.54 | CNY 3.33 | 41.85M |
| 2026-06-23 | CNY 3.50 | -0.28% | CNY 3.49 | CNY 3.57 | CNY 3.47 | 26.62M |
| 2026-06-22 | CNY 3.51 | +2.03% | CNY 3.46 | CNY 3.52 | CNY 3.37 | 32.76M |
| 2026-06-18 | CNY 3.44 | -2.82% | CNY 3.56 | CNY 3.56 | CNY 3.41 | 31.62M |
| 2026-06-17 | CNY 3.54 | -3.80% | CNY 3.67 | CNY 3.68 | CNY 3.53 | 37.29M |
| 2026-06-16 | CNY 3.68 | -2.90% | CNY 3.75 | CNY 3.77 | CNY 3.64 | 38.81M |
| 2026-06-15 | CNY 3.79 | -0.79% | CNY 3.79 | CNY 3.87 | CNY 3.73 | 41.63M |
| 2026-06-12 | CNY 3.82 | +4.37% | CNY 3.66 | CNY 3.89 | CNY 3.64 | 56.55M |
| 2026-06-11 | CNY 3.66 | +1.10% | CNY 3.64 | CNY 3.72 | CNY 3.63 | 38.45M |
| 2026-06-10 | CNY 3.62 | -4.23% | CNY 3.77 | CNY 3.77 | CNY 3.55 | 50.34M |
| 2026-06-09 | CNY 3.78 | -3.57% | CNY 3.88 | CNY 3.90 | CNY 3.72 | 50.09M |
| 2026-06-08 | CNY 3.92 | -4.62% | CNY 4.03 | CNY 4.13 | CNY 3.90 | 57.46M |
| 2026-06-05 | CNY 4.11 | -0.96% | CNY 4.10 | CNY 4.19 | CNY 4.08 | 52.48M |
| 2026-06-04 | CNY 4.15 | +1.97% | CNY 4.07 | CNY 4.22 | CNY 4.01 | 88.07M |
| 2026-06-03 | CNY 4.07 | +0.99% | CNY 3.98 | CNY 4.10 | CNY 3.90 | 69.28M |
| 2026-06-02 | CNY 4.03 | 0.00% | CNY 4.06 | CNY 4.10 | CNY 3.97 | 64.38M |
| 2026-06-01 | CNY 4.03 | +4.68% | CNY 3.85 | CNY 4.05 | CNY 3.84 | 66.03M |
| 2026-05-29 | CNY 3.85 | +1.32% | CNY 3.80 | CNY 3.90 | CNY 3.79 | 41.75M |
| 2026-05-28 | CNY 3.80 | +1.33% | CNY 3.76 | CNY 3.85 | CNY 3.73 | 35.61M |
| 2026-05-27 | CNY 3.75 | -0.79% | CNY 3.76 | CNY 3.83 | CNY 3.70 | 34.11M |
| 2026-05-26 | CNY 3.78 | -1.56% | CNY 3.82 | CNY 3.88 | CNY 3.76 | 39.80M |