Shandong Xinchao Energy Corporation Limited (SHA:600777)
China · Delayed Price · Currency is CNY 4.230
+0.010 (0.24%)
Aug 4, 2026, 3:00 PM CST
SHA:600777 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 4.13 | 4.25 | 4.13 | 4.22 | 4.22 | 0.72% | 20,671,135 |
| Jul 31, 2026 | 4.06 | 4.24 | 4.05 | 4.19 | 4.19 | 0.72% | 31,697,850 |
| Jul 30, 2026 | 4.12 | 4.19 | 4.07 | 4.16 | 4.16 | 1.46% | 34,130,666 |
| Jul 29, 2026 | 4.13 | 4.18 | 4.06 | 4.10 | 4.10 | - | 21,154,225 |
| Jul 28, 2026 | 4.07 | 4.14 | 4.05 | 4.10 | 4.10 | -0.73% | 19,443,380 |
| Jul 27, 2026 | 3.98 | 4.14 | 3.98 | 4.13 | 4.13 | -2.36% | 34,094,580 |
| Jul 24, 2026 | 4.33 | 4.42 | 4.21 | 4.23 | 4.23 | - | 46,386,504 |
| Jul 23, 2026 | 4.11 | 4.23 | 4.11 | 4.23 | 4.23 | 3.42% | 35,680,473 |
| Jul 22, 2026 | 4.02 | 4.16 | 3.97 | 4.09 | 4.09 | 2.25% | 32,784,420 |
| Jul 21, 2026 | 4.12 | 4.12 | 3.92 | 4.00 | 4.00 | -3.85% | 35,389,460 |
| Jul 20, 2026 | 4.18 | 4.23 | 4.08 | 4.16 | 4.16 | 2.46% | 30,833,900 |
| Jul 17, 2026 | 4.19 | 4.23 | 4.04 | 4.06 | 4.06 | -3.10% | 25,672,719 |
| Jul 16, 2026 | 4.13 | 4.19 | 4.06 | 4.19 | 4.19 | 0.48% | 29,881,366 |
| Jul 15, 2026 | 4.30 | 4.31 | 4.16 | 4.17 | 4.17 | -9.74% | 61,452,440 |
| Jul 14, 2026 | 4.45 | 4.66 | 4.42 | 4.62 | 4.62 | 6.45% | 67,841,540 |
| Jul 13, 2026 | 4.26 | 4.50 | 4.24 | 4.34 | 4.34 | 4.83% | 51,117,480 |
| Jul 10, 2026 | 4.11 | 4.17 | 4.05 | 4.14 | 4.14 | -1.90% | 28,822,600 |
| Jul 9, 2026 | 4.41 | 4.49 | 4.19 | 4.22 | 4.22 | -2.31% | 40,570,100 |
| Jul 8, 2026 | 4.27 | 4.34 | 4.20 | 4.32 | 4.32 | 3.10% | 34,821,485 |
| Jul 7, 2026 | 4.17 | 4.22 | 4.12 | 4.19 | 4.19 | - | 20,437,173 |
| Jul 6, 2026 | 4.28 | 4.38 | 4.19 | 4.19 | 4.19 | -2.56% | 32,832,313 |
| Jul 3, 2026 | 4.24 | 4.44 | 4.24 | 4.30 | 4.30 | 1.42% | 32,387,361 |
| Jul 2, 2026 | 4.24 | 4.32 | 4.20 | 4.24 | 4.24 | -2.08% | 27,523,519 |
| Jul 1, 2026 | 4.27 | 4.53 | 4.24 | 4.33 | 4.33 | -0.23% | 38,440,320 |
| Jun 30, 2026 | 4.54 | 4.55 | 4.28 | 4.34 | 4.34 | -3.77% | 43,520,930 |
| Jun 29, 2026 | 4.70 | 4.70 | 4.49 | 4.51 | 4.51 | -4.25% | 41,300,460 |
| Jun 26, 2026 | 4.94 | 4.94 | 4.70 | 4.71 | 4.71 | -5.23% | 47,238,940 |
| Jun 25, 2026 | 5.45 | 5.46 | 4.94 | 4.97 | 4.97 | -8.97% | 54,555,940 |
| Jun 24, 2026 | 5.67 | 5.89 | 5.41 | 5.46 | 5.46 | 1.11% | 75,718,060 |
| Jun 23, 2026 | 5.40 | 5.40 | 5.22 | 5.40 | 5.40 | 9.98% | 68,620,810 |
| Jun 18, 2026 | 4.74 | 4.93 | 4.74 | 4.91 | 4.91 | 3.59% | 27,336,200 |
| Jun 17, 2026 | 4.95 | 4.97 | 4.74 | 4.74 | 4.74 | -5.01% | 39,119,640 |
| Jun 16, 2026 | 5.16 | 5.18 | 4.98 | 4.99 | 4.99 | -4.04% | 32,855,440 |
| Jun 15, 2026 | 5.20 | 5.29 | 5.16 | 5.20 | 5.20 | -2.62% | 18,495,060 |
| Jun 12, 2026 | 5.27 | 5.38 | 5.22 | 5.34 | 5.34 | - | 13,135,920 |
| Jun 11, 2026 | 5.46 | 5.47 | 5.32 | 5.34 | 5.34 | -1.29% | 11,236,600 |
| Jun 10, 2026 | 5.44 | 5.49 | 5.31 | 5.41 | 5.41 | -0.37% | 12,254,300 |
| Jun 9, 2026 | 5.63 | 5.65 | 5.41 | 5.43 | 5.43 | -4.57% | 23,043,104 |
| Jun 8, 2026 | 5.66 | 5.75 | 5.61 | 5.69 | 5.69 | -0.18% | 14,272,592 |
| Jun 5, 2026 | 5.65 | 5.79 | 5.62 | 5.70 | 5.70 | - | 15,157,860 |
| Jun 4, 2026 | 5.60 | 5.82 | 5.51 | 5.70 | 5.70 | 1.24% | 22,849,100 |
| Jun 3, 2026 | 5.36 | 5.63 | 5.26 | 5.63 | 5.63 | 5.04% | 26,807,430 |
| Jun 2, 2026 | 5.41 | 5.48 | 5.33 | 5.36 | 5.36 | 0.19% | 10,921,100 |
| Jun 1, 2026 | 5.41 | 5.45 | 5.31 | 5.35 | 5.35 | -0.56% | 12,394,740 |
| May 29, 2026 | 5.31 | 5.47 | 5.19 | 5.38 | 5.38 | 0.56% | 19,337,060 |
| May 28, 2026 | 5.15 | 5.40 | 5.15 | 5.35 | 5.35 | 3.28% | 24,126,300 |
| May 27, 2026 | 5.45 | 5.45 | 5.17 | 5.18 | 5.18 | -4.07% | 30,745,260 |
| May 26, 2026 | 5.61 | 5.62 | 5.35 | 5.40 | 5.40 | -3.74% | 29,952,130 |
| May 25, 2026 | 5.69 | 5.71 | 5.56 | 5.61 | 5.61 | -2.77% | 21,079,900 |
| May 22, 2026 | 5.66 | 5.79 | 5.60 | 5.77 | 5.77 | 1.94% | 13,320,490 |