Shandong Xinchao Energy Corporation Limited (SHA:600777)
China · Delayed Price · Currency is CNY 3.930
-0.020 (-0.51%)
Sep 12, 2025, 3:00 PM CST
SHA:600777 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 3.96 | 3.96 | 3.92 | 3.93 | 3.93 | -0.51% | 17,405,671 |
| Sep 11, 2025 | 3.95 | 3.96 | 3.92 | 3.95 | 3.95 | - | 15,982,866 |
| Sep 10, 2025 | 3.95 | 3.97 | 3.92 | 3.95 | 3.95 | 0.25% | 16,343,565 |
| Sep 9, 2025 | 3.97 | 4.02 | 3.94 | 3.94 | 3.94 | -0.51% | 17,087,960 |
| Sep 8, 2025 | 4.07 | 4.08 | 3.93 | 3.96 | 3.96 | -1.49% | 27,912,084 |
| Sep 5, 2025 | 4.00 | 4.10 | 3.94 | 4.02 | 4.02 | 2.81% | 31,226,920 |
| Sep 4, 2025 | 4.11 | 4.15 | 3.91 | 3.91 | 3.91 | -4.87% | 36,692,106 |
| Sep 3, 2025 | 4.09 | 4.19 | 4.03 | 4.11 | 4.11 | - | 20,979,344 |
| Sep 2, 2025 | 4.29 | 4.30 | 4.07 | 4.11 | 4.11 | -3.97% | 51,808,287 |
| Sep 1, 2025 | 4.43 | 4.44 | 4.26 | 4.28 | 4.28 | -3.39% | 47,003,211 |
| Aug 29, 2025 | 4.40 | 4.43 | 4.31 | 4.43 | 4.43 | 4.98% | 61,080,023 |
| Aug 28, 2025 | 4.16 | 4.25 | 4.13 | 4.22 | 4.22 | 1.69% | 29,006,110 |
| Aug 27, 2025 | 4.21 | 4.22 | 4.11 | 4.15 | 4.15 | -0.72% | 27,909,766 |
| Aug 26, 2025 | 4.16 | 4.22 | 4.15 | 4.18 | 4.18 | -0.48% | 19,082,773 |
| Aug 25, 2025 | 4.22 | 4.32 | 4.14 | 4.20 | 4.20 | -1.18% | 33,762,745 |
| Aug 22, 2025 | 4.31 | 4.33 | 4.21 | 4.25 | 4.25 | -0.47% | 21,804,096 |
| Aug 21, 2025 | 4.30 | 4.39 | 4.23 | 4.27 | 4.27 | -0.70% | 30,338,460 |
| Aug 20, 2025 | 4.12 | 4.37 | 4.08 | 4.30 | 4.30 | 3.12% | 40,650,860 |
| Aug 19, 2025 | 4.39 | 4.39 | 4.17 | 4.17 | 4.17 | -5.01% | 60,532,318 |
| Aug 18, 2025 | 4.56 | 4.59 | 4.25 | 4.39 | 4.39 | 0.46% | 94,761,903 |
| Aug 15, 2025 | 4.30 | 4.37 | 4.22 | 4.37 | 4.37 | 5.05% | 39,892,821 |
| Aug 14, 2025 | 4.00 | 4.16 | 3.93 | 4.16 | 4.16 | 5.05% | 48,934,626 |
| Aug 13, 2025 | 3.77 | 3.96 | 3.73 | 3.96 | 3.96 | 5.04% | 50,665,191 |
| Aug 12, 2025 | 3.78 | 3.83 | 3.73 | 3.77 | 3.77 | -1.57% | 28,120,843 |
| Aug 11, 2025 | 3.70 | 3.92 | 3.62 | 3.83 | 3.83 | 2.68% | 56,887,163 |
| Aug 8, 2025 | 3.89 | 3.89 | 3.71 | 3.73 | 3.73 | -4.11% | 43,339,599 |
| Aug 7, 2025 | 3.98 | 3.99 | 3.82 | 3.89 | 3.89 | -2.26% | 39,254,248 |
| Aug 6, 2025 | 4.03 | 4.04 | 3.91 | 3.98 | 3.98 | - | 25,432,957 |
| Aug 5, 2025 | 4.02 | 4.10 | 3.95 | 3.98 | 3.98 | -1.73% | 26,695,285 |
| Aug 4, 2025 | 4.02 | 4.18 | 3.97 | 4.05 | 4.05 | 0.75% | 33,515,752 |
| Aug 1, 2025 | 4.16 | 4.25 | 3.95 | 4.02 | 4.02 | -3.37% | 53,218,393 |
| Jul 31, 2025 | 4.34 | 4.34 | 4.16 | 4.16 | 4.16 | -5.02% | 54,677,595 |
| Jul 30, 2025 | 3.99 | 4.38 | 3.99 | 4.38 | 4.38 | 5.04% | 67,124,143 |
| Jul 29, 2025 | 4.17 | 4.25 | 4.17 | 4.17 | 4.17 | -5.01% | 17,085,100 |
| Jul 28, 2025 | 4.40 | 4.52 | 4.39 | 4.39 | 4.39 | -4.98% | 32,405,900 |
| Jul 25, 2025 | 4.99 | 5.00 | 4.62 | 4.62 | 4.62 | -4.74% | 64,155,571 |
| Jul 24, 2025 | 4.60 | 4.99 | 4.60 | 4.85 | 4.85 | 1.46% | 63,266,436 |
| Jul 23, 2025 | 5.09 | 5.09 | 4.78 | 4.78 | 4.78 | -4.97% | 75,211,092 |
| Jul 22, 2025 | 5.11 | 5.11 | 4.70 | 5.03 | 5.03 | 3.29% | 125,601,195 |
| Jul 21, 2025 | 4.81 | 4.87 | 4.72 | 4.87 | 4.87 | 4.96% | 29,789,144 |
| Jul 18, 2025 | 4.64 | 4.64 | 4.59 | 4.64 | 4.64 | 4.98% | 38,591,888 |
| Jul 17, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 4.99% | 5,012,327 |
| Jul 16, 2025 | 4.02 | 4.21 | 4.02 | 4.21 | 4.21 | 4.99% | 23,423,897 |
| Jul 15, 2025 | 4.12 | 4.19 | 3.90 | 4.01 | 4.01 | -2.43% | 105,863,928 |
| Jul 14, 2025 | 4.11 | 4.11 | 4.00 | 4.11 | 4.11 | 5.12% | 83,886,942 |
| Jul 11, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 5.11% | 5,209,850 |
| Jul 10, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 5.08% | 5,282,238 |
| Jul 9, 2025 | 3.48 | 3.54 | 3.45 | 3.54 | 3.54 | 5.04% | 31,954,656 |
| Jul 8, 2025 | 3.37 | 3.37 | 3.25 | 3.37 | 3.37 | 4.98% | 94,275,754 |
| Jul 7, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | - | - |