Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Shanxi Coking Coal Energy Group Co. ,Ltd. (000983.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
7.98-0.15 (-1.85%)
As of 10:56AM CST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 20217.908.037.817.987.9840,102,621
Nov 26, 20218.278.298.038.138.13103,102,878
Nov 25, 20218.808.808.408.418.41150,238,346
Nov 24, 20218.608.808.418.808.80198,661,963
Nov 23, 20218.298.498.258.348.34104,374,971
Nov 22, 20218.428.558.228.308.3092,204,423
Nov 19, 20218.118.378.008.358.35108,682,920
Nov 18, 20218.408.468.168.178.17105,353,546
Nov 17, 20218.108.308.078.268.2667,201,064
Nov 16, 20218.408.438.068.098.0980,439,210
Nov 15, 20218.288.418.158.318.3189,270,017
Nov 12, 20218.518.598.368.448.44100,643,879
Nov 11, 20218.608.728.488.688.68117,668,658
Nov 10, 20218.608.628.318.578.57118,258,486
Nov 09, 20218.908.998.648.768.76147,657,537
Nov 08, 20219.219.328.979.049.04124,746,610
Nov 05, 20219.469.489.159.219.21133,267,956
Nov 04, 20219.909.949.519.679.67190,080,526
Nov 03, 20219.239.979.089.979.97211,706,742
Nov 02, 20219.559.678.789.069.06145,316,590
Nov 01, 20219.159.609.079.439.43103,766,840
Oct 29, 20219.189.359.019.249.24103,852,153
Oct 28, 20219.319.508.959.189.18178,245,005
Oct 27, 20219.929.929.569.709.70131,443,752
Oct 26, 202110.3810.4410.1010.1910.1985,772,303
Oct 25, 202110.2710.459.8410.2110.21107,109,177
Oct 22, 202110.6610.9710.0110.1510.15160,827,046
Oct 21, 202110.4011.2310.3710.9010.90133,872,822
Oct 20, 202110.1110.6710.1110.5110.51151,051,327
Oct 19, 202111.7011.9211.1111.2311.23141,532,159
Oct 18, 202111.0911.8811.0011.6011.60155,821,912
Oct 15, 202110.5211.2510.3511.1511.15154,746,999
Oct 14, 202110.2410.659.8310.4110.41102,286,258
Oct 13, 202110.7910.839.7810.2710.27118,844,946
Oct 12, 202111.1511.3910.2010.4410.44151,317,266
Oct 11, 202110.8311.1810.6711.1011.10111,031,199
Oct 08, 202112.0712.0710.6710.8110.81170,606,697
Sep 30, 202111.4311.9510.9811.8611.86161,079,205
Sep 29, 202112.0112.3011.1311.4211.42131,239,204
Sep 28, 202111.8512.1211.6611.9611.96107,862,285
Sep 27, 202112.2812.4511.4811.6811.68135,588,234
Sep 24, 202112.7512.9112.1012.1812.18138,203,775
Sep 23, 202114.0114.2612.8013.3513.35156,589,320
Sep 22, 202112.8013.7112.5113.6613.66154,790,889
Sep 17, 202113.3913.9412.3812.6912.69182,697,104
Sep 16, 202114.5014.5713.5113.6013.60155,813,705
Sep 15, 202114.1714.5013.6714.0314.03152,869,518
Sep 14, 202114.8815.0514.0014.3214.32188,884,515
Sep 13, 202115.0415.8615.0215.5015.50172,769,471
Sep 10, 202115.3015.9914.7614.9014.90246,623,772
Sep 09, 202115.2916.7114.6016.0816.08220,758,387
Sep 08, 202113.8815.2413.8815.2215.22192,821,883
Sep 07, 202112.7113.8512.7113.8513.85150,060,500
Sep 06, 202112.4012.8512.1712.5912.59137,980,362
Sep 03, 202112.0212.9211.7011.9811.98167,712,822
Sep 02, 202111.5812.4911.4512.4912.49182,065,711
Sep 01, 202111.9012.2211.0011.3511.35154,897,600
Aug 31, 202110.4011.5310.3111.5311.53145,813,852
Aug 30, 202110.5310.8510.1510.4810.48112,832,046
Aug 27, 202110.1511.0910.0010.5910.59143,481,856
Aug 26, 202110.3411.079.9310.7010.70162,053,527
Aug 25, 20219.7210.639.6410.3510.35174,860,270
Aug 24, 202110.1010.289.489.719.71190,245,346
Aug 23, 20219.359.689.339.689.6887,144,038
Aug 20, 20219.009.367.998.808.80240,756,707
Aug 19, 20218.718.718.718.718.71-
Aug 18, 20218.718.718.718.718.71-
Aug 17, 20218.718.718.718.718.71-
Aug 16, 20218.718.718.718.718.71-
Aug 13, 20218.718.718.718.718.71-
Aug 12, 20218.718.718.718.718.71-
Aug 11, 20218.718.718.718.718.71-
Aug 10, 20218.718.718.718.718.71-
Aug 09, 20218.718.718.718.718.71-
Aug 06, 20217.958.757.908.718.71171,943,913
Aug 05, 20218.308.387.857.987.9894,517,553
Aug 04, 20217.958.237.808.228.2294,815,362
Aug 03, 20218.148.257.707.727.72104,577,009
Aug 02, 20218.388.387.978.328.32183,737,603
Jul 30, 20218.769.148.388.858.85191,973,888
Jul 29, 20218.358.438.018.348.34103,925,416
Jul 28, 20218.158.407.768.088.0898,879,207
Jul 27, 20218.258.758.168.188.18136,995,487
Jul 26, 20218.308.407.918.078.0787,203,316
Jul 23, 20217.958.547.958.208.20106,481,856
Jul 22, 20217.777.937.697.887.8863,252,549
Jul 21, 20218.058.147.747.787.7872,508,614
Jul 20, 20217.808.057.638.038.0364,254,712
Jul 19, 20218.388.548.058.068.0678,778,280
Jul 16, 20218.128.368.058.268.26112,342,617
Jul 16, 20210.1 Dividend
Jul 15, 20217.978.147.868.087.9869,801,007
Jul 14, 20218.158.398.008.057.95100,238,573
Jul 13, 20217.688.127.618.067.96112,293,869
Jul 12, 20217.547.677.447.547.4576,573,251
Jul 09, 20217.507.627.287.497.40109,835,763
Jul 08, 20217.917.937.407.497.40126,177,014
Jul 07, 20218.118.167.888.077.9788,207,603
Jul 06, 20218.208.458.088.308.2099,317,121
Jul 05, 20218.028.257.858.168.0694,584,322
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement