Guizhou Panjiang Refined Coal
盘江股份 SH600395 Forward-adjusted MAIN R Margin-eligible · 2011-12-05
4.99
+0.04
(+0.81%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
4.95
High
5.02
Low
4.94
Prev close
4.95
Amplitude
1.62%
Volume
16.3M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
5.01
MA10
5.07
MA20
5.23
MA60
5.07
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 4.95 | 5.02 | 4.94 | 4.99 | 16M |
| 2 | 2026-09-29 | 5.02 | 5.06 | 4.90 | 4.95 | 22M |
| 3 | 2026-09-28 | 5.02 | 5.05 | 4.93 | 5.02 | 24M |
| 4 | 2026-09-24 | 5.01 | 5.17 | 5.01 | 5.06 | 30M |
| 5 | 2026-09-23 | 5.15 | 5.21 | 5.03 | 5.04 | 23M |
| 6 | 2026-09-22 | 5.13 | 5.22 | 5.07 | 5.17 | 30M |
| 7 | 2026-09-21 | 5.03 | 5.20 | 4.98 | 5.17 | 36M |
| 8 | 2026-09-18 | 5.01 | 5.05 | 4.97 | 5.03 | 35M |
| 9 | 2026-09-17 | 5.20 | 5.20 | 5.04 | 5.06 | 27M |
| 10 | 2026-09-16 | 5.20 | 5.24 | 5.11 | 5.17 | 27M |
| 11 | 2026-09-15 | 5.33 | 5.35 | 5.19 | 5.20 | 23M |
| 12 | 2026-09-14 | 5.32 | 5.38 | 5.25 | 5.26 | 23M |
52W
Data range
4.40
29.8%
6.38
High/low over the last 250 trading days, and where the price sits.
← Stocks