Shandong Xinchao Energy Corporation Limited (SHA:600777)
China · Delayed Price · Currency is CNY 5.72
+0.16 (2.88%)
Mar 26, 2026, 11:14 AM CST
SHA:600777 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 5.58 | 5.68 | 5.56 | 5.56 | 5.56 | -4.96% | 52,761,744 |
| Mar 24, 2026 | 5.88 | 6.16 | 5.85 | 5.85 | 5.85 | -5.03% | 99,135,755 |
| Mar 23, 2026 | 6.01 | 6.16 | 5.68 | 6.16 | 6.16 | 4.76% | 91,451,530 |
| Mar 20, 2026 | 5.53 | 5.92 | 5.47 | 5.88 | 5.88 | 4.26% | 91,343,080 |
| Mar 19, 2026 | 5.46 | 5.64 | 5.41 | 5.64 | 5.64 | 5.03% | 69,684,150 |
| Mar 18, 2026 | 5.11 | 5.46 | 5.10 | 5.37 | 5.37 | 3.27% | 61,773,040 |
| Mar 17, 2026 | 5.00 | 5.29 | 4.99 | 5.20 | 5.20 | 2.16% | 44,281,460 |
| Mar 16, 2026 | 5.00 | 5.10 | 4.98 | 5.09 | 5.09 | 2.41% | 32,073,780 |
| Mar 13, 2026 | 4.96 | 5.07 | 4.95 | 4.97 | 4.97 | 0.40% | 31,689,316 |
| Mar 12, 2026 | 5.01 | 5.04 | 4.89 | 4.95 | 4.95 | 0.61% | 36,094,100 |
| Mar 11, 2026 | 4.80 | 4.98 | 4.75 | 4.92 | 4.92 | 3.58% | 47,034,560 |
| Mar 10, 2026 | 4.74 | 4.86 | 4.74 | 4.75 | 4.75 | -4.81% | 70,229,600 |
| Mar 9, 2026 | 5.07 | 5.07 | 4.95 | 4.99 | 4.99 | 3.31% | 111,846,405 |
| Mar 6, 2026 | 4.69 | 4.85 | 4.64 | 4.83 | 4.83 | 0.63% | 41,483,940 |
| Mar 5, 2026 | 4.82 | 4.95 | 4.58 | 4.80 | 4.80 | -0.41% | 93,687,250 |
| Mar 4, 2026 | 5.15 | 5.15 | 4.66 | 4.82 | 4.82 | -1.63% | 136,394,900 |
| Mar 3, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 4.93% | 4,421,534 |
| Mar 2, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 4.94% | 6,845,919 |
| Feb 27, 2026 | 4.25 | 4.45 | 4.25 | 4.45 | 4.45 | 4.95% | 21,589,960 |
| Feb 26, 2026 | 4.22 | 4.26 | 4.22 | 4.24 | 4.24 | 0.71% | 20,297,290 |
| Feb 25, 2026 | 4.19 | 4.23 | 4.19 | 4.21 | 4.21 | 0.48% | 20,642,140 |
| Feb 24, 2026 | 4.13 | 4.27 | 4.13 | 4.19 | 4.19 | 1.95% | 26,956,940 |
| Feb 13, 2026 | 4.08 | 4.11 | 4.06 | 4.11 | 4.11 | 0.49% | 13,720,910 |
| Feb 12, 2026 | 4.08 | 4.10 | 4.07 | 4.09 | 4.09 | - | 13,494,960 |
| Feb 11, 2026 | 4.10 | 4.11 | 4.08 | 4.09 | 4.09 | -0.24% | 13,340,462 |
| Feb 10, 2026 | 4.11 | 4.13 | 4.09 | 4.10 | 4.10 | -0.24% | 10,805,840 |
| Feb 9, 2026 | 4.10 | 4.12 | 4.09 | 4.11 | 4.11 | 0.24% | 10,183,320 |
| Feb 6, 2026 | 4.06 | 4.13 | 4.05 | 4.10 | 4.10 | 0.49% | 17,504,980 |
| Feb 5, 2026 | 4.13 | 4.14 | 4.07 | 4.08 | 4.08 | -1.21% | 18,544,990 |
| Feb 4, 2026 | 4.11 | 4.14 | 4.08 | 4.13 | 4.13 | 0.98% | 14,076,410 |
| Feb 3, 2026 | 4.10 | 4.13 | 4.08 | 4.09 | 4.09 | 0.25% | 14,271,960 |
| Feb 2, 2026 | 4.16 | 4.16 | 4.06 | 4.08 | 4.08 | -1.69% | 21,824,960 |
| Jan 30, 2026 | 4.16 | 4.24 | 4.12 | 4.15 | 4.15 | 0.48% | 27,208,520 |
| Jan 29, 2026 | 4.22 | 4.30 | 4.04 | 4.13 | 4.13 | -2.82% | 63,215,583 |
| Jan 28, 2026 | 4.14 | 4.30 | 4.13 | 4.25 | 4.25 | 3.41% | 42,846,480 |
| Jan 27, 2026 | 4.15 | 4.18 | 4.07 | 4.11 | 4.11 | -2.14% | 35,640,000 |
| Jan 26, 2026 | 4.08 | 4.28 | 4.06 | 4.20 | 4.20 | 2.94% | 55,689,460 |
| Jan 23, 2026 | 4.11 | 4.12 | 4.06 | 4.08 | 4.08 | -0.49% | 20,562,280 |
| Jan 22, 2026 | 4.05 | 4.15 | 4.05 | 4.10 | 4.10 | 1.49% | 25,783,840 |
| Jan 21, 2026 | 4.08 | 4.09 | 4.04 | 4.04 | 4.04 | -0.98% | 17,902,740 |
| Jan 20, 2026 | 4.10 | 4.13 | 4.07 | 4.08 | 4.08 | -0.97% | 15,730,540 |
| Jan 19, 2026 | 4.16 | 4.23 | 4.11 | 4.12 | 4.12 | -0.48% | 28,124,880 |
| 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 |