Shandong Xinchao Energy Corporation Limited (SHA:600777)
China · Delayed Price · Currency is CNY 4.140
+0.030 (0.73%)
At close: Jan 16, 2026
SHA:600777 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 4.19 | 4.31 | 4.05 | 4.14 | 4.14 | 0.73% | 60,936,780 |
| Jan 15, 2026 | 3.91 | 4.11 | 3.90 | 4.11 | 4.11 | 5.12% | 50,739,540 |
| Jan 14, 2026 | 3.92 | 3.95 | 3.89 | 3.91 | 3.91 | -0.26% | 19,753,830 |
| Jan 13, 2026 | 3.93 | 3.94 | 3.91 | 3.92 | 3.92 | -0.25% | 16,334,030 |
| Jan 12, 2026 | 3.95 | 3.95 | 3.91 | 3.93 | 3.93 | -0.51% | 18,028,740 |
| Jan 9, 2026 | 3.89 | 3.97 | 3.89 | 3.95 | 3.95 | 1.54% | 22,776,940 |
| Jan 8, 2026 | 3.88 | 3.91 | 3.87 | 3.89 | 3.89 | 0.52% | 13,658,660 |
| Jan 7, 2026 | 3.89 | 3.89 | 3.86 | 3.87 | 3.87 | -0.51% | 10,648,880 |
| Jan 6, 2026 | 3.87 | 3.91 | 3.84 | 3.89 | 3.89 | 0.26% | 13,497,320 |
| Jan 5, 2026 | 3.86 | 3.95 | 3.86 | 3.88 | 3.88 | 1.04% | 12,941,080 |
| Dec 31, 2025 | 3.84 | 3.84 | 3.82 | 3.84 | 3.84 | - | 8,640,704 |
| Dec 30, 2025 | 3.85 | 3.85 | 3.82 | 3.84 | 3.84 | -0.26% | 10,284,140 |
| Dec 29, 2025 | 3.87 | 3.92 | 3.83 | 3.85 | 3.85 | -0.77% | 19,914,100 |
| Dec 26, 2025 | 3.88 | 3.89 | 3.86 | 3.88 | 3.88 | - | 8,535,488 |
| Dec 25, 2025 | 3.92 | 3.93 | 3.87 | 3.88 | 3.88 | -0.51% | 9,924,664 |
| Dec 24, 2025 | 3.89 | 3.92 | 3.86 | 3.90 | 3.90 | - | 8,767,340 |
| Dec 23, 2025 | 3.85 | 3.98 | 3.84 | 3.90 | 3.90 | 1.04% | 14,521,744 |
| Dec 22, 2025 | 3.85 | 3.87 | 3.84 | 3.86 | 3.86 | 0.26% | 8,168,503 |
| Dec 19, 2025 | 3.83 | 3.86 | 3.82 | 3.85 | 3.85 | 0.52% | 7,903,501 |
| Dec 18, 2025 | 3.86 | 3.87 | 3.83 | 3.83 | 3.83 | -1.03% | 8,248,900 |
| Dec 17, 2025 | 3.82 | 3.88 | 3.81 | 3.87 | 3.87 | 1.31% | 10,153,160 |
| Dec 16, 2025 | 3.86 | 3.87 | 3.82 | 3.82 | 3.82 | -1.04% | 10,372,640 |
| Dec 15, 2025 | 3.88 | 3.89 | 3.86 | 3.86 | 3.86 | -0.77% | 8,373,160 |
| Dec 12, 2025 | 3.90 | 3.91 | 3.88 | 3.89 | 3.89 | -0.26% | 7,723,400 |
| Dec 11, 2025 | 3.91 | 3.94 | 3.88 | 3.90 | 3.90 | -0.26% | 8,765,000 |
| Dec 10, 2025 | 3.87 | 3.91 | 3.87 | 3.91 | 3.91 | 0.51% | 8,157,700 |
| Dec 9, 2025 | 3.89 | 3.91 | 3.87 | 3.89 | 3.89 | -0.26% | 11,782,900 |
| Dec 8, 2025 | 3.90 | 3.91 | 3.89 | 3.90 | 3.90 | -0.26% | 8,372,784 |
| Dec 5, 2025 | 3.92 | 3.93 | 3.89 | 3.91 | 3.91 | -0.51% | 13,010,190 |
| Dec 4, 2025 | 3.97 | 3.99 | 3.93 | 3.93 | 3.93 | -1.75% | 14,787,600 |
| Dec 3, 2025 | 3.89 | 4.08 | 3.88 | 4.00 | 4.00 | 2.83% | 26,903,759 |
| Dec 2, 2025 | 3.90 | 3.91 | 3.88 | 3.89 | 3.89 | -0.26% | 7,759,510 |
| Dec 1, 2025 | 3.91 | 3.93 | 3.89 | 3.90 | 3.90 | -0.26% | 9,559,113 |
| Nov 28, 2025 | 3.91 | 3.93 | 3.90 | 3.91 | 3.91 | - | 9,847,116 |
| Nov 27, 2025 | 3.92 | 3.95 | 3.91 | 3.91 | 3.91 | -1.01% | 9,570,724 |
| Nov 26, 2025 | 4.01 | 4.01 | 3.94 | 3.95 | 3.95 | -1.50% | 12,231,440 |
| Nov 25, 2025 | 3.92 | 4.10 | 3.92 | 4.01 | 4.01 | 2.56% | 18,587,060 |
| Nov 24, 2025 | 3.86 | 3.93 | 3.86 | 3.91 | 3.91 | 1.03% | 9,355,459 |
| Nov 21, 2025 | 3.92 | 3.92 | 3.85 | 3.87 | 3.87 | -1.53% | 17,183,590 |
| Nov 20, 2025 | 3.95 | 3.96 | 3.91 | 3.93 | 3.93 | -0.76% | 14,292,780 |
| Nov 19, 2025 | 3.95 | 3.98 | 3.93 | 3.96 | 3.96 | 0.25% | 9,505,680 |
| Nov 18, 2025 | 4.00 | 4.01 | 3.90 | 3.95 | 3.95 | -1.74% | 22,647,200 |
| Nov 17, 2025 | 4.06 | 4.06 | 4.01 | 4.02 | 4.02 | -0.99% | 16,186,000 |
| Nov 14, 2025 | 4.05 | 4.08 | 4.04 | 4.06 | 4.06 | 0.25% | 13,769,540 |
| Nov 13, 2025 | 4.03 | 4.06 | 4.02 | 4.05 | 4.05 | 0.25% | 10,558,420 |
| Nov 12, 2025 | 4.05 | 4.05 | 4.01 | 4.04 | 4.04 | -0.25% | 10,573,790 |
| Nov 11, 2025 | 4.06 | 4.08 | 4.04 | 4.05 | 4.05 | -0.25% | 11,597,460 |
| Nov 10, 2025 | 4.05 | 4.08 | 4.04 | 4.06 | 4.06 | 0.25% | 16,290,860 |
| Nov 7, 2025 | 4.11 | 4.11 | 4.04 | 4.05 | 4.05 | -1.94% | 22,069,680 |
| Nov 6, 2025 | 4.06 | 4.20 | 4.06 | 4.13 | 4.13 | 1.47% | 21,288,700 |