U.S. markets closed

China Coal Xinji Energy Co.,Ltd (601918.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
4.0400-0.1300 (-3.12%)
At close: 3:00PM CST
Show:
Historical Prices
Frequency:
Daily
Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
May 14, 20214.21004.26004.00004.04004.0400113,745,218
May 13, 20214.41004.44004.13004.17004.1700173,536,064
May 12, 20214.41004.61004.41004.54004.5400189,026,561
May 11, 20214.49004.67004.27004.42004.4200243,980,359
May 10, 20214.30004.51004.22004.51004.5100202,115,112
May 07, 20213.76004.10003.73004.10004.1000135,422,578
May 06, 20213.66003.76003.62003.73003.730095,611,497
Apr 30, 20213.63003.64003.46003.59003.590071,319,770
Apr 29, 20213.55003.60003.47003.58003.580061,140,825
Apr 28, 20213.34003.63003.32003.54003.5400105,764,883
Apr 27, 20213.47003.50003.29003.36003.360057,795,569
Apr 26, 20213.38003.54003.34003.50003.500080,736,585
Apr 23, 20213.45003.46003.33003.37003.370050,377,279
Apr 22, 20213.45003.52003.44003.48003.480041,123,956
Apr 21, 20213.45003.48003.39003.43003.430037,456,524
Apr 20, 20213.51003.54003.46003.48003.480045,810,910
Apr 19, 20213.43003.60003.40003.52003.520088,389,187
Apr 16, 20213.41003.50003.37003.42003.420069,034,077
Apr 15, 20213.31003.44003.27003.41003.410055,171,395
Apr 14, 20213.30003.33003.26003.31003.310040,161,864
Apr 13, 20213.39003.40003.28003.32003.320055,361,420
Apr 12, 20213.40003.51003.37003.39003.390082,387,549
Apr 09, 20213.31003.41003.26003.36003.360064,107,073
Apr 08, 20213.38003.46003.28003.35003.350089,966,673
Apr 07, 20213.23003.33003.21003.33003.330068,091,406
Apr 06, 20213.14003.35003.14003.27003.270073,400,019
Apr 02, 20213.26003.27003.14003.16003.160044,058,408
Apr 01, 20213.21003.28003.13003.26003.260065,570,071
Mar 31, 20213.21003.25003.18003.21003.210034,497,040
Mar 30, 20213.23003.23003.15003.23003.230051,356,496
Mar 29, 20213.17003.29003.15003.25003.250087,848,414
Mar 26, 20213.15003.19003.09003.13003.130055,029,121
Mar 25, 20213.06003.28003.04003.16003.160081,392,611
Mar 24, 20213.04003.09003.00003.06003.060026,261,460
Mar 23, 20213.13003.14003.00003.05003.050039,907,932
Mar 22, 20213.07003.17003.06003.13003.130034,653,571
Mar 19, 20213.11003.20003.05003.07003.070049,299,666
Mar 18, 20213.21003.21003.13003.14003.140037,474,062
Mar 17, 20213.22003.22003.12003.21003.210050,823,398
Mar 16, 20213.29003.29003.17003.24003.240057,119,859
Mar 15, 20213.23003.35003.21003.31003.310088,350,462
Mar 12, 20213.21003.29003.15003.26003.260099,192,239
Mar 11, 20213.11003.35003.05003.28003.2800127,071,313
Mar 10, 20213.08003.22003.06003.12003.120081,674,160
Mar 09, 20213.04003.23002.93003.12003.120084,536,058
Mar 08, 20213.12003.16003.05003.06003.060050,857,942
Mar 05, 20213.10003.14003.03003.09003.090056,047,199
Mar 04, 20213.10003.21003.07003.14003.140085,139,909
Mar 03, 20213.00003.15003.00003.12003.120079,934,952
Mar 02, 20213.01003.11002.98003.00003.000055,421,096
Mar 01, 20212.92003.04002.86003.03003.030050,275,681
Feb 26, 20212.92002.98002.87002.89002.890039,589,849
Feb 25, 20213.04003.09002.96002.99002.990049,390,705
Feb 24, 20213.01003.10002.97003.01003.010045,376,181
Feb 23, 20212.98003.09002.95003.00003.000061,064,822
Feb 22, 20212.93003.10002.93002.98002.980081,476,138
Feb 19, 20212.79002.93002.77002.91002.910048,577,614
Feb 18, 20212.71002.84002.70002.82002.820043,760,095
Feb 10, 20212.68002.70002.63002.66002.660024,607,144
Feb 09, 20212.63002.71002.61002.70002.700025,304,443
Feb 08, 20212.69002.70002.61002.64002.640029,041,420
Feb 05, 20212.80002.82002.66002.67002.670046,560,569
Feb 04, 20212.91003.05002.77002.82002.820060,169,788
Feb 03, 20212.96002.97002.88002.93002.930037,182,965
Feb 02, 20213.03003.03002.92002.99002.990052,494,627
Feb 01, 20212.88003.09002.82003.07003.070084,277,403
Jan 29, 20213.01003.02002.82002.90002.900068,047,636
Jan 28, 20212.90003.26002.90003.04003.0400104,977,988
Jan 27, 20212.83003.14002.82002.97002.970090,627,054
Jan 26, 20212.78002.91002.76002.85002.850035,895,465
Jan 25, 20212.81002.82002.75002.78002.780027,568,765
Jan 22, 20212.93002.96002.81002.81002.810049,827,891
Jan 21, 20212.91003.02002.86002.96002.960070,605,619
Jan 20, 20212.80002.81002.75002.80002.800020,043,624
Jan 19, 20212.83002.89002.79002.83002.830027,372,624
Jan 18, 20212.76002.84002.76002.83002.830018,893,894
Jan 15, 20212.75002.79002.73002.77002.770019,925,510
Jan 14, 20212.80002.80002.72002.72002.720029,703,354
Jan 13, 20212.83002.86002.75002.82002.820035,715,237
Jan 12, 20212.79002.87002.77002.83002.830025,282,715
Jan 11, 20212.89002.90002.78002.79002.790045,834,492
Jan 08, 20213.01003.03002.90002.91002.910059,132,779
Jan 07, 20213.01003.15002.96003.03003.030071,634,300
Jan 06, 20213.04003.10002.96002.99002.990048,546,182
Jan 05, 20213.15003.16002.98003.04003.040068,661,073
Jan 04, 20213.13003.24003.10003.15003.150067,019,870
Dec 31, 20203.17003.24003.08003.13003.130094,874,965
Dec 30, 20202.97003.31002.95003.19003.1900129,353,547
Dec 29, 20203.10003.10002.97003.01003.010079,679,028
Dec 28, 20203.19003.25003.09003.17003.1700102,893,233
Dec 25, 20203.06003.24002.97003.13003.1300122,280,483
Dec 24, 20203.10003.15002.95003.09003.0900123,743,547
Dec 23, 20202.91003.08002.90002.98002.980085,573,333
Dec 22, 20203.08003.10002.92002.92002.920098,137,799
Dec 21, 20203.10003.14003.03003.09003.0900166,080,711
Dec 18, 20202.89003.09002.86003.09003.0900177,802,515
Dec 17, 20202.67002.85002.65002.81002.810049,157,612
Dec 16, 20202.71002.73002.66002.66002.660021,354,600
Dec 15, 20202.69002.72002.63002.71002.710027,100,339
Dec 14, 20202.82002.83002.66002.70002.700058,203,795
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...