Shanghai - Delayed Quote CNY

Shaanxi Coal Industry Company Limited (601225.SS)

25.06 -0.16 (-0.63%)
At close: April 26 at 3:00 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 24.80 25.34 24.37 25.06 25.06 66,112,215
Apr 25, 2024 25.22 25.50 24.88 25.22 25.22 28,721,297
Apr 24, 2024 25.78 25.79 24.98 25.22 25.22 36,318,833
Apr 23, 2024 25.59 26.03 25.09 25.45 25.45 38,243,569
Apr 22, 2024 27.10 27.64 25.84 25.87 25.87 57,083,283
Apr 19, 2024 26.91 27.47 26.81 27.23 27.23 23,037,958
Apr 18, 2024 27.06 27.55 26.59 26.97 26.97 32,027,824
Apr 17, 2024 26.90 27.18 26.50 27.07 27.07 24,776,891
Apr 16, 2024 26.78 27.47 26.57 27.04 27.04 34,574,677
Apr 15, 2024 25.75 26.99 25.75 26.78 26.78 35,842,155
Apr 12, 2024 25.90 26.58 25.77 25.94 25.94 29,420,846
Apr 11, 2024 25.61 26.21 25.33 25.99 25.99 31,950,533
Apr 10, 2024 25.30 26.05 25.25 25.69 25.69 26,870,496
Apr 9, 2024 25.70 25.87 25.01 25.36 25.36 24,639,223
Apr 8, 2024 25.50 26.05 25.10 25.47 25.47 37,832,235
Apr 3, 2024 25.26 25.84 25.05 25.73 25.73 36,074,986
Apr 2, 2024 24.70 25.32 24.59 25.25 25.25 42,094,691
Apr 1, 2024 24.70 24.85 24.15 24.73 24.73 64,403,367
Mar 29, 2024 24.76 25.64 24.51 25.09 25.09 20,538,929
Mar 28, 2024 25.08 25.18 24.58 25.00 25.00 41,669,173
Mar 27, 2024 25.20 25.61 25.00 25.14 25.14 37,389,439
Mar 26, 2024 26.14 26.20 24.90 25.26 25.26 45,342,076
Mar 25, 2024 25.39 26.42 25.18 25.99 25.99 45,449,197
Mar 22, 2024 25.30 25.68 25.20 25.38 25.38 47,468,040
Mar 21, 2024 24.98 25.18 24.43 25.10 25.10 35,555,428
Mar 20, 2024 24.63 25.35 24.56 25.02 25.02 44,752,536
Mar 19, 2024 24.34 25.32 24.11 24.80 24.80 58,707,051
Mar 18, 2024 24.53 24.64 23.95 24.34 24.34 59,997,765
Mar 15, 2024 24.90 24.91 24.01 24.71 24.71 88,272,558
Mar 14, 2024 24.95 25.35 24.48 25.16 25.16 42,934,482
Mar 13, 2024 25.25 25.49 24.62 25.24 25.24 49,244,843
Mar 12, 2024 26.26 26.45 25.38 25.49 25.49 62,525,721
Mar 11, 2024 27.34 27.42 26.27 26.45 26.45 47,131,262
Mar 8, 2024 27.73 27.80 27.09 27.53 27.53 31,132,007
Mar 7, 2024 27.03 27.79 26.91 27.73 27.73 29,284,280
Mar 6, 2024 27.32 27.88 26.70 27.08 27.08 42,003,055
Mar 5, 2024 26.79 27.31 26.57 26.97 26.97 39,584,573
Mar 4, 2024 25.68 26.85 25.55 26.79 26.79 39,277,711
Mar 1, 2024 25.61 26.13 25.48 25.83 25.83 38,372,920
Feb 29, 2024 25.90 26.26 25.44 25.80 25.80 41,449,561
Feb 28, 2024 26.08 26.39 25.01 26.17 26.17 47,663,097
Feb 27, 2024 26.00 26.30 25.65 26.00 26.00 32,132,973
Feb 26, 2024 26.33 27.00 25.94 26.26 26.26 36,818,049
Feb 23, 2024 26.96 27.02 26.49 26.65 26.65 34,420,636
Feb 22, 2024 25.26 26.91 25.25 26.91 26.91 39,835,345
Feb 21, 2024 25.58 25.99 25.21 25.42 25.42 35,735,274
Feb 20, 2024 25.34 26.16 25.25 25.62 25.62 39,356,500
Feb 19, 2024 24.09 25.40 23.76 25.37 25.37 54,904,328
Feb 8, 2024 23.80 24.23 23.48 24.19 24.19 43,386,265
Feb 7, 2024 24.15 24.15 23.32 24.02 24.02 74,628,358
Feb 6, 2024 24.46 24.71 24.01 24.23 24.23 44,437,164
Feb 5, 2024 24.05 24.50 23.92 24.50 24.50 40,269,601
Feb 2, 2024 23.93 24.20 23.45 24.05 24.05 39,842,499
Feb 1, 2024 24.10 24.42 23.60 23.93 23.93 40,721,763
Jan 31, 2024 23.77 24.28 23.52 24.18 24.18 43,031,018
Jan 30, 2024 23.73 24.19 23.36 23.86 23.86 28,178,624
Jan 29, 2024 24.00 24.01 23.58 23.78 23.78 26,250,521
Jan 26, 2024 23.41 24.00 23.38 24.00 24.00 35,289,475
Jan 25, 2024 23.51 24.04 23.40 23.70 23.70 43,029,257
Jan 24, 2024 22.85 23.55 22.85 23.33 23.33 37,638,234
Jan 23, 2024 22.43 22.98 22.33 22.85 22.85 33,629,518
Jan 22, 2024 22.72 22.80 22.32 22.56 22.56 39,960,570
Jan 19, 2024 23.08 23.18 22.58 22.72 22.72 40,623,386
Jan 18, 2024 22.81 23.33 22.22 23.18 23.18 67,700,935
Jan 17, 2024 22.95 23.26 22.80 22.82 22.82 44,449,117
Jan 16, 2024 22.84 23.09 22.66 22.94 22.94 32,774,393
Jan 15, 2024 22.41 23.00 22.36 22.96 22.96 46,683,478
Jan 12, 2024 22.21 22.55 22.10 22.50 22.50 25,610,185
Jan 11, 2024 22.36 22.46 21.95 22.15 22.15 35,412,470
Jan 10, 2024 22.49 22.99 22.30 22.40 22.40 34,977,482
Jan 9, 2024 22.05 22.52 21.86 22.41 22.41 42,300,209
Jan 8, 2024 22.04 22.36 21.85 22.25 22.25 56,800,125
Jan 5, 2024 21.98 22.36 21.89 22.12 22.12 57,269,223
Jan 4, 2024 21.54 22.05 21.40 22.03 22.03 50,518,391
Jan 3, 2024 21.24 21.54 21.09 21.50 21.50 35,531,280
Jan 2, 2024 20.70 21.45 20.68 21.35 21.35 48,373,743
Dec 29, 2023 20.42 20.92 20.42 20.89 20.89 30,160,435
Dec 28, 2023 20.75 20.84 20.20 20.55 20.55 45,005,209
Dec 27, 2023 20.60 20.85 20.35 20.75 20.75 30,567,904
Dec 26, 2023 20.74 21.36 20.50 20.59 20.59 46,618,143
Dec 25, 2023 20.48 20.90 20.30 20.68 20.68 25,840,619
Dec 22, 2023 20.13 20.81 20.08 20.50 20.50 44,791,769
Dec 21, 2023 19.90 20.10 19.74 20.08 20.08 34,080,170
Dec 20, 2023 19.62 20.18 19.62 19.90 19.90 37,090,987
Dec 19, 2023 19.65 19.69 19.36 19.66 19.66 18,422,386
Dec 18, 2023 19.27 19.67 19.12 19.58 19.58 20,243,568
Dec 15, 2023 19.50 19.57 19.30 19.40 19.40 16,782,450
Dec 14, 2023 19.60 19.67 19.36 19.51 19.51 13,542,601
Dec 13, 2023 19.78 19.85 19.50 19.59 19.59 16,809,609
Dec 12, 2023 19.69 19.84 19.51 19.83 19.83 18,666,570
Dec 11, 2023 19.26 19.76 19.01 19.69 19.69 35,290,216
Dec 8, 2023 19.00 19.37 18.87 19.24 19.24 36,942,130
Dec 7, 2023 19.47 19.55 19.21 19.23 19.23 26,044,798
Dec 6, 2023 19.60 19.60 19.37 19.54 19.54 33,940,476
Dec 5, 2023 19.86 19.96 19.50 19.63 19.63 32,753,124
Dec 4, 2023 19.50 19.94 19.47 19.76 19.76 36,323,333
Dec 1, 2023 19.51 19.64 19.39 19.55 19.55 31,109,864
Nov 30, 2023 19.62 19.72 19.46 19.48 19.48 34,894,715
Nov 29, 2023 19.25 19.67 19.14 19.58 19.58 49,186,004
Nov 28, 2023 19.24 19.37 19.08 19.26 19.26 28,161,785
Nov 27, 2023 19.36 19.46 19.13 19.25 19.25 43,744,683
Nov 24, 2023 19.04 19.46 19.00 19.25 19.25 30,889,650
Nov 23, 2023 18.60 19.20 18.57 19.05 19.05 34,733,071
Nov 22, 2023 18.47 18.80 18.30 18.70 18.70 23,330,930
Nov 21, 2023 18.38 18.70 18.35 18.50 18.50 22,705,832
Nov 20, 2023 18.47 18.47 18.21 18.45 18.45 21,885,336
Nov 17, 2023 18.42 18.49 18.12 18.48 18.48 27,023,159
Nov 16, 2023 18.31 18.55 18.21 18.40 18.40 20,195,710
Nov 15, 2023 18.37 18.40 18.16 18.37 18.37 17,154,910
Nov 14, 2023 18.41 18.47 18.17 18.24 18.24 15,793,968
Nov 13, 2023 18.46 18.62 18.30 18.44 18.44 30,848,185
Nov 10, 2023 18.13 18.54 18.06 18.50 18.50 32,981,837
Nov 9, 2023 17.73 18.39 17.71 18.18 18.18 29,584,602
Nov 8, 2023 17.56 17.81 17.56 17.72 17.72 19,104,340
Nov 7, 2023 17.43 17.73 17.40 17.68 17.68 29,933,714
Nov 6, 2023 17.98 18.00 17.38 17.47 17.47 48,755,450
Nov 3, 2023 18.11 18.38 17.84 17.98 17.98 20,826,800
Nov 2, 2023 17.90 18.28 17.88 18.00 18.00 19,447,750
Nov 1, 2023 18.06 18.15 17.77 17.95 17.95 20,545,350
Oct 31, 2023 17.61 18.13 17.52 18.02 18.02 32,221,390
Oct 30, 2023 17.87 18.05 17.58 17.61 17.61 33,681,940
Oct 27, 2023 18.07 18.22 17.80 17.90 17.90 26,531,708
Oct 26, 2023 18.10 18.35 17.84 18.18 18.18 19,034,751
Oct 25, 2023 18.29 18.40 18.10 18.13 18.13 18,111,552
Oct 24, 2023 18.06 18.40 17.95 18.14 18.14 23,125,724
Oct 23, 2023 18.18 18.44 17.96 18.08 18.08 21,512,641
Oct 20, 2023 18.51 18.51 18.20 18.20 18.20 20,630,270
Oct 19, 2023 18.71 18.71 18.37 18.43 18.43 23,329,662
Oct 18, 2023 18.67 18.92 18.60 18.71 18.71 27,676,367
Oct 17, 2023 18.56 18.82 18.27 18.70 18.70 27,513,836
Oct 16, 2023 18.59 18.78 18.42 18.69 18.69 26,282,343
Oct 13, 2023 18.25 18.52 18.16 18.49 18.49 15,457,696
Oct 12, 2023 18.27 18.50 18.27 18.31 18.31 19,365,320
Oct 11, 2023 18.50 18.58 18.18 18.27 18.27 23,884,262
Oct 10, 2023 18.76 18.83 18.51 18.54 18.54 23,067,279
Oct 9, 2023 18.45 18.99 18.35 18.76 18.76 31,422,815
Sep 28, 2023 18.59 18.65 18.39 18.46 18.46 23,077,623
Sep 27, 2023 18.68 18.68 18.36 18.39 18.39 24,393,426
Sep 26, 2023 18.73 18.80 18.49 18.60 18.60 28,714,296
Sep 25, 2023 18.80 18.98 18.70 18.76 18.76 23,616,857
Sep 22, 2023 18.85 18.95 18.50 18.72 18.72 33,970,221
Sep 21, 2023 18.80 19.04 18.69 18.83 18.83 27,101,647
Sep 20, 2023 18.81 19.09 18.71 18.94 18.94 38,399,896
Sep 19, 2023 18.62 19.00 18.50 18.80 18.80 49,539,843
Sep 18, 2023 18.36 18.57 18.24 18.53 18.53 51,347,974
Sep 15, 2023 18.69 18.87 18.25 18.25 18.25 68,106,498
Sep 14, 2023 18.14 18.80 18.11 18.69 18.69 83,328,605
Sep 13, 2023 18.09 18.44 17.95 18.11 18.11 32,823,940
Sep 12, 2023 18.01 18.23 17.84 17.90 17.90 21,840,905
Sep 11, 2023 18.11 18.45 17.90 18.01 18.01 42,580,809
Sep 8, 2023 18.28 18.51 18.10 18.15 18.15 23,426,575
Sep 7, 2023 18.19 18.69 18.15 18.34 18.34 50,832,272
Sep 6, 2023 18.16 18.37 17.98 18.20 18.20 39,544,848
Sep 5, 2023 18.10 18.41 17.99 18.27 18.27 46,228,578
Sep 4, 2023 17.70 18.28 17.70 18.14 18.14 93,080,419
Sep 1, 2023 16.63 17.79 16.63 17.68 17.68 100,586,622
Aug 31, 2023 16.65 16.84 16.56 16.64 16.64 39,443,860
Aug 30, 2023 16.87 17.05 16.70 16.72 16.72 33,588,500
Aug 29, 2023 16.97 17.02 16.70 16.72 16.72 44,565,625
Aug 28, 2023 17.08 17.26 16.84 16.98 16.98 67,814,959
Aug 25, 2023 16.33 16.50 16.30 16.40 16.40 19,475,201
Aug 24, 2023 16.50 16.59 16.37 16.41 16.41 24,141,219
Aug 23, 2023 16.19 16.66 16.15 16.48 16.48 56,668,674
Aug 22, 2023 15.89 16.24 15.85 16.20 16.20 21,139,544
Aug 21, 2023 16.08 16.19 15.86 15.89 15.89 18,754,046
Aug 18, 2023 16.03 16.34 16.00 16.12 16.12 26,240,894
Aug 17, 2023 16.08 16.13 15.83 16.05 16.05 25,384,599
Aug 16, 2023 16.06 16.18 16.06 16.14 16.14 16,491,226
Aug 15, 2023 16.18 16.24 16.03 16.17 16.17 13,760,059
Aug 14, 2023 16.14 16.24 16.01 16.16 16.16 24,711,126
Aug 11, 2023 16.60 16.91 16.22 16.23 16.23 30,206,547
Aug 10, 2023 16.12 16.71 16.11 16.67 16.67 48,160,595
Aug 9, 2023 16.15 16.18 16.02 16.08 16.08 11,348,904
Aug 8, 2023 16.01 16.21 15.99 16.15 16.15 21,017,661
Aug 7, 2023 16.08 16.14 15.98 16.06 16.06 18,208,549
Aug 4, 2023 16.19 16.33 16.00 16.08 16.08 21,777,159
Aug 3, 2023 15.97 16.24 15.93 16.17 16.17 20,900,354
Aug 2, 2023 16.24 16.28 15.96 16.05 16.05 33,724,568
Aug 1, 2023 16.23 16.33 16.20 16.27 16.27 25,372,577
Jul 31, 2023 16.58 16.76 16.20 16.24 16.24 47,461,228
Jul 28, 2023 16.31 16.58 16.24 16.53 16.53 24,960,899
Jul 27, 2023 16.59 16.64 16.34 16.40 16.40 19,776,210
Jul 26, 2023 16.56 16.68 16.45 16.56 16.56 15,176,505
Jul 25, 2023 16.30 16.74 16.27 16.55 16.55 34,666,214
Jul 24, 2023 16.16 16.23 16.05 16.10 16.10 13,889,010
Jul 21, 2023 16.35 16.42 16.19 16.19 16.19 16,412,809
Jul 20, 2023 16.45 16.58 16.31 16.37 16.37 16,492,471
Jul 19, 2023 16.20 16.48 16.17 16.28 16.28 18,777,250
Jul 18, 2023 16.47 16.48 16.19 16.21 16.21 22,398,530
Jul 17, 2023 16.59 16.64 16.23 16.39 16.39 27,090,200
Jul 14, 2023 16.73 16.80 16.65 16.68 16.68 33,703,423
Jul 13, 2023 16.66 16.86 16.52 16.72 16.72 41,081,975
Jul 12, 2023 2.18 Dividend
Jul 12, 2023 16.90 16.94 16.60 16.81 16.81 43,603,884
Jul 11, 2023 19.21 19.24 18.85 19.04 16.86 56,223,799
Jul 10, 2023 19.23 19.48 19.10 19.19 16.99 49,744,749
Jul 7, 2023 19.10 19.24 19.00 19.13 16.94 27,443,922
Jul 6, 2023 19.20 19.24 18.86 19.11 16.92 28,520,711
Jul 5, 2023 18.85 19.15 18.70 19.02 16.84 38,392,548
Jul 4, 2023 18.51 18.84 18.45 18.78 16.63 36,117,042
Jul 3, 2023 18.18 18.63 18.15 18.56 16.43 40,190,336
Jun 30, 2023 17.99 18.26 17.95 18.19 16.11 24,619,525
Jun 29, 2023 18.10 18.23 17.83 17.90 15.85 36,436,195
Jun 28, 2023 17.72 18.13 17.67 18.10 16.03 36,293,878
Jun 27, 2023 17.50 17.81 17.14 17.70 15.67 34,766,464
Jun 26, 2023 17.60 17.64 17.33 17.41 15.42 33,676,363
Jun 21, 2023 17.68 17.89 17.67 17.67 15.65 15,854,663
Jun 20, 2023 17.97 18.04 17.72 17.80 15.76 22,376,521
Jun 19, 2023 17.97 18.12 17.85 17.89 15.84 19,444,705
Jun 16, 2023 17.91 18.15 17.84 17.97 15.91 28,682,678
Jun 15, 2023 17.84 17.93 17.61 17.91 15.86 37,035,924
Jun 14, 2023 17.85 17.94 17.68 17.82 15.78 33,018,627
Jun 13, 2023 17.89 17.91 17.51 17.80 15.76 27,676,910
Jun 12, 2023 17.74 18.04 17.60 17.95 15.89 29,287,877
Jun 9, 2023 17.79 17.94 17.62 17.75 15.72 17,822,070
Jun 8, 2023 17.63 17.84 17.60 17.81 15.77 20,555,340
Jun 7, 2023 17.73 17.83 17.31 17.59 15.58 31,890,229
Jun 6, 2023 17.41 17.98 17.39 17.73 15.70 53,656,909
Jun 5, 2023 16.96 17.57 16.96 17.38 15.39 58,360,286
Jun 2, 2023 16.76 17.03 16.75 16.99 15.04 41,681,296
Jun 1, 2023 16.80 16.92 16.67 16.74 14.82 36,855,380
May 31, 2023 17.21 17.25 16.60 16.76 14.84 84,625,764
May 30, 2023 17.51 17.68 17.24 17.36 15.37 51,011,220
May 29, 2023 17.75 17.85 17.40 17.58 15.57 67,557,285
May 26, 2023 18.63 18.63 17.76 17.93 15.88 85,828,308
May 25, 2023 19.19 19.21 18.59 18.76 16.61 65,845,217
May 24, 2023 19.79 19.82 19.29 19.29 17.08 34,516,678
May 23, 2023 20.09 20.26 19.84 19.84 17.57 28,650,154
May 22, 2023 20.43 20.45 20.07 20.07 17.77 34,205,656
May 19, 2023 20.30 20.58 20.14 20.30 17.98 21,895,020
May 18, 2023 20.16 20.74 20.12 20.49 18.14 32,710,416
May 17, 2023 20.52 20.60 20.12 20.16 17.85 25,600,906
May 16, 2023 20.50 20.84 20.39 20.52 18.17 30,745,758
May 15, 2023 20.00 20.56 19.86 20.49 18.14 36,755,620
May 12, 2023 20.46 20.57 19.96 20.14 17.83 35,283,105
May 11, 2023 20.44 20.68 20.23 20.41 18.07 27,854,772
May 10, 2023 20.85 20.95 20.34 20.44 18.10 28,114,918
May 9, 2023 20.97 21.18 20.79 20.89 18.50 53,636,625
May 8, 2023 19.73 21.07 19.73 20.88 18.49 89,889,170
May 5, 2023 19.55 19.97 19.49 19.82 17.55 37,445,792
May 4, 2023 19.40 19.69 18.87 19.59 17.35 45,071,124
Apr 28, 2023 19.24 19.71 19.13 19.57 17.33 50,584,173
Apr 27, 2023 19.41 19.56 18.80 19.25 17.05 69,774,433
Apr 26, 2023 19.30 19.50 19.11 19.32 17.11 35,772,812