Shanxi Coal International Energy Group Co.,Ltd (SHA:600546)
China · Delayed Price · Currency is CNY 9.79
-0.04 (-0.41%)
Sep 30, 2025, 3:00 PM CST
SHA:600546 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 9.82 | 9.91 | 9.75 | 9.79 | 9.79 | -0.41% | 12,755,419 |
| Sep 29, 2025 | 9.92 | 9.92 | 9.70 | 9.83 | 9.83 | -1.31% | 25,814,410 |
| Sep 26, 2025 | 10.12 | 10.18 | 9.95 | 9.96 | 9.96 | -1.68% | 23,283,600 |
| Sep 25, 2025 | 10.13 | 10.18 | 10.04 | 10.13 | 10.13 | -0.69% | 18,890,584 |
| Sep 24, 2025 | 10.11 | 10.27 | 10.05 | 10.20 | 10.20 | 0.20% | 23,209,334 |
| Sep 23, 2025 | 10.01 | 10.26 | 9.97 | 10.18 | 10.18 | 0.99% | 28,543,286 |
| Sep 22, 2025 | 10.19 | 10.33 | 10.00 | 10.08 | 10.08 | -0.69% | 23,975,728 |
| Sep 19, 2025 | 9.86 | 10.16 | 9.86 | 10.15 | 10.15 | 3.05% | 31,345,510 |
| Sep 18, 2025 | 10.06 | 10.07 | 9.83 | 9.85 | 9.85 | -2.76% | 25,907,428 |
| Sep 17, 2025 | 9.91 | 10.18 | 9.87 | 10.13 | 10.13 | 1.40% | 30,954,691 |
| Sep 16, 2025 | 10.15 | 10.21 | 9.91 | 9.99 | 9.99 | -0.10% | 25,950,200 |
| Sep 15, 2025 | 9.80 | 10.03 | 9.75 | 10.00 | 10.00 | 1.83% | 27,897,343 |
| Sep 12, 2025 | 9.72 | 9.85 | 9.66 | 9.82 | 9.82 | 0.92% | 18,537,679 |
| Sep 11, 2025 | 9.70 | 9.74 | 9.65 | 9.73 | 9.73 | 0.41% | 17,209,613 |
| Sep 10, 2025 | 9.81 | 9.81 | 9.68 | 9.69 | 9.69 | -1.22% | 10,640,376 |
| Sep 9, 2025 | 9.85 | 9.90 | 9.77 | 9.81 | 9.81 | -0.51% | 11,376,610 |
| Sep 8, 2025 | 9.79 | 9.87 | 9.75 | 9.86 | 9.86 | 0.41% | 15,616,679 |
| Sep 5, 2025 | 9.68 | 9.85 | 9.59 | 9.82 | 9.82 | 1.66% | 17,118,371 |
| Sep 4, 2025 | 9.65 | 9.73 | 9.53 | 9.66 | 9.66 | -0.10% | 19,972,179 |
| Sep 3, 2025 | 9.82 | 9.87 | 9.65 | 9.67 | 9.67 | -1.53% | 12,751,200 |
| Sep 2, 2025 | 9.89 | 9.91 | 9.77 | 9.82 | 9.82 | -0.91% | 16,215,295 |
| Sep 1, 2025 | 9.89 | 9.93 | 9.80 | 9.91 | 9.91 | 0.41% | 19,221,804 |
| Aug 29, 2025 | 9.87 | 10.00 | 9.80 | 9.87 | 9.87 | -0.10% | 17,273,597 |
| Aug 28, 2025 | 9.90 | 10.02 | 9.71 | 9.88 | 9.88 | -1.00% | 25,379,654 |
| Aug 27, 2025 | 10.23 | 10.25 | 9.97 | 9.98 | 9.98 | -2.92% | 34,423,477 |
| Aug 26, 2025 | 10.38 | 10.40 | 10.28 | 10.28 | 10.28 | -0.96% | 23,843,000 |
| Aug 25, 2025 | 10.31 | 10.48 | 10.24 | 10.38 | 10.38 | 1.47% | 31,742,500 |
| Aug 22, 2025 | 10.23 | 10.23 | 10.12 | 10.23 | 10.23 | - | 17,954,200 |
| Aug 21, 2025 | 10.25 | 10.28 | 10.20 | 10.23 | 10.23 | 0.10% | 18,228,288 |
| Aug 20, 2025 | 10.17 | 10.22 | 10.11 | 10.22 | 10.22 | 0.20% | 14,868,700 |
| Aug 19, 2025 | 10.30 | 10.30 | 10.15 | 10.20 | 10.20 | -1.16% | 20,771,631 |
| Aug 18, 2025 | 10.59 | 10.65 | 10.28 | 10.32 | 10.32 | -1.05% | 35,057,657 |
| Aug 15, 2025 | 10.07 | 10.43 | 10.06 | 10.43 | 10.43 | 3.68% | 33,811,817 |
| Aug 14, 2025 | 10.22 | 10.28 | 10.06 | 10.06 | 10.06 | -2.33% | 24,213,611 |
| Aug 13, 2025 | 10.30 | 10.36 | 10.20 | 10.30 | 10.30 | -0.58% | 21,089,657 |
| Aug 12, 2025 | 10.34 | 10.48 | 10.26 | 10.36 | 10.36 | 0.88% | 25,933,050 |
| Aug 11, 2025 | 10.24 | 10.36 | 10.21 | 10.27 | 10.27 | 0.29% | 20,711,071 |
| Aug 8, 2025 | 10.34 | 10.39 | 10.20 | 10.24 | 10.24 | -1.54% | 29,666,092 |
| Aug 7, 2025 | 10.20 | 10.47 | 10.10 | 10.40 | 10.40 | 1.36% | 49,901,262 |
| Aug 6, 2025 | 9.75 | 10.35 | 9.73 | 10.26 | 10.26 | 4.69% | 69,936,329 |
| Aug 5, 2025 | 9.63 | 9.83 | 9.60 | 9.80 | 9.80 | 1.66% | 22,081,708 |
| Aug 4, 2025 | 9.53 | 9.65 | 9.51 | 9.64 | 9.64 | 0.21% | 17,093,434 |
| Aug 1, 2025 | 9.59 | 9.75 | 9.59 | 9.62 | 9.62 | 0.31% | 17,042,982 |
| Jul 31, 2025 | 9.90 | 9.90 | 9.53 | 9.59 | 9.59 | -4.20% | 43,840,600 |
| Jul 30, 2025 | 10.05 | 10.15 | 9.95 | 10.01 | 10.01 | 0.91% | 48,197,228 |
| Jul 29, 2025 | 9.79 | 9.95 | 9.67 | 9.92 | 9.92 | 0.40% | 34,322,720 |
| Jul 28, 2025 | 10.00 | 10.09 | 9.75 | 9.88 | 9.88 | -3.80% | 52,093,102 |
| Jul 25, 2025 | 10.38 | 10.79 | 10.21 | 10.27 | 10.27 | -0.87% | 78,940,543 |
| Jul 24, 2025 | 10.00 | 10.52 | 9.89 | 10.36 | 10.36 | 3.60% | 100,787,840 |
| Jul 23, 2025 | 10.50 | 10.50 | 9.98 | 10.00 | 10.00 | -0.79% | 136,510,099 |