Shandong Xinchao Energy Corporation Limited (SHA:600777)
China · Delayed Price · Currency is CNY 4.000
0.00 (0.25%)
Sep 30, 2026, 3:00 PM CST
SHA:600777 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 4.00 | 4.01 | 3.97 | 4.00 | 4.00 | 0.25% | 8,780,799 |
| Sep 29, 2026 | 4.02 | 4.02 | 3.98 | 4.00 | 3.99 | -0.50% | 9,542,600 |
| Sep 28, 2026 | 4.01 | 4.02 | 3.96 | 4.02 | 4.01 | 0.25% | 17,804,620 |
| Sep 24, 2026 | 4.01 | 4.04 | 3.97 | 4.01 | 4.00 | 0.25% | 17,577,020 |
| Sep 23, 2026 | 4.04 | 4.06 | 4.00 | 4.00 | 3.99 | -1.23% | 18,510,360 |
| Sep 22, 2026 | 4.02 | 4.13 | 3.99 | 4.05 | 4.04 | 0.50% | 29,145,200 |
| Sep 21, 2026 | 4.04 | 4.08 | 4.02 | 4.03 | 4.02 | -0.98% | 21,653,288 |
| Sep 18, 2026 | 4.00 | 4.07 | 3.99 | 4.07 | 4.06 | 1.50% | 25,580,426 |
| Sep 17, 2026 | 4.02 | 4.06 | 3.96 | 4.01 | 4.00 | -1.23% | 25,088,200 |
| Sep 16, 2026 | 4.07 | 4.10 | 4.03 | 4.06 | 4.05 | - | 23,441,134 |
| Sep 15, 2026 | 4.04 | 4.08 | 4.00 | 4.06 | 4.05 | 0.50% | 23,137,558 |
| Sep 14, 2026 | 4.16 | 4.19 | 4.04 | 4.04 | 4.03 | -1.46% | 37,529,800 |
| Sep 11, 2026 | 4.21 | 4.27 | 4.08 | 4.10 | 4.09 | -0.73% | 62,990,118 |
| Sep 10, 2026 | 4.21 | 4.23 | 4.11 | 4.13 | 4.12 | -0.24% | 30,680,000 |
| Sep 9, 2026 | 4.24 | 4.24 | 4.11 | 4.14 | 4.13 | -2.59% | 32,832,104 |
| Sep 8, 2026 | 4.04 | 4.25 | 4.04 | 4.25 | 4.24 | 5.20% | 72,158,890 |
| Sep 7, 2026 | 4.05 | 4.07 | 4.00 | 4.04 | 4.03 | - | 14,839,500 |
| Sep 4, 2026 | 4.08 | 4.09 | 4.03 | 4.04 | 4.03 | -0.25% | 17,725,400 |
| Sep 3, 2026 | 4.01 | 4.11 | 4.01 | 4.05 | 4.04 | -0.25% | 19,638,660 |
| Sep 2, 2026 | 4.18 | 4.21 | 4.05 | 4.06 | 4.05 | -0.49% | 37,906,964 |
| Sep 1, 2026 | 4.07 | 4.19 | 4.06 | 4.08 | 4.07 | 0.25% | 30,735,680 |
| Aug 31, 2026 | 4.13 | 4.14 | 4.05 | 4.07 | 4.06 | -0.73% | 20,147,926 |
| Aug 28, 2026 | 4.13 | 4.13 | 4.07 | 4.10 | 4.09 | -0.24% | 13,027,980 |
| Aug 27, 2026 | 4.09 | 4.17 | 4.04 | 4.11 | 4.10 | -0.24% | 29,623,490 |
| Aug 26, 2026 | 3.95 | 4.14 | 3.90 | 4.12 | 4.11 | 3.26% | 37,247,738 |
| Aug 25, 2026 | 4.04 | 4.06 | 3.98 | 3.99 | 3.98 | -0.99% | 26,137,345 |
| Aug 24, 2026 | 4.09 | 4.10 | 4.03 | 4.03 | 4.02 | -1.95% | 21,409,600 |
| Aug 21, 2026 | 4.12 | 4.19 | 4.09 | 4.11 | 4.10 | 0.24% | 22,778,360 |
| Aug 20, 2026 | 4.10 | 4.14 | 4.08 | 4.10 | 4.09 | -0.24% | 12,330,720 |
| Aug 19, 2026 | 4.17 | 4.18 | 4.09 | 4.11 | 4.10 | -1.67% | 19,292,000 |
| Aug 18, 2026 | 4.20 | 4.29 | 4.15 | 4.18 | 4.17 | 0.24% | 27,486,104 |
| Aug 17, 2026 | 4.11 | 4.21 | 4.10 | 4.17 | 4.16 | 1.46% | 18,301,357 |
| Aug 14, 2026 | 4.16 | 4.19 | 4.10 | 4.11 | 4.10 | -1.44% | 17,553,274 |
| Aug 13, 2026 | 4.22 | 4.23 | 4.16 | 4.17 | 4.16 | -2.11% | 19,354,400 |
| Aug 12, 2026 | 4.23 | 4.27 | 4.15 | 4.26 | 4.25 | 0.24% | 24,057,338 |
| Aug 11, 2026 | 4.25 | 4.31 | 4.21 | 4.25 | 4.24 | 1.19% | 27,715,380 |
| Aug 10, 2026 | 4.24 | 4.26 | 4.19 | 4.20 | 4.19 | -1.18% | 17,748,424 |
| Aug 7, 2026 | 4.38 | 4.41 | 4.23 | 4.25 | 4.24 | -2.52% | 30,666,700 |
| Aug 6, 2026 | 4.29 | 4.37 | 4.28 | 4.36 | 4.35 | 1.63% | 26,155,514 |
| Aug 5, 2026 | 4.21 | 4.30 | 4.16 | 4.29 | 4.28 | 1.42% | 28,545,850 |
| Aug 4, 2026 | 4.23 | 4.29 | 4.22 | 4.23 | 4.22 | 0.24% | 23,003,371 |
| Aug 3, 2026 | 4.13 | 4.25 | 4.13 | 4.22 | 4.21 | 0.72% | 20,671,135 |
| Jul 31, 2026 | 4.06 | 4.24 | 4.05 | 4.19 | 4.18 | 0.72% | 31,697,859 |
| Jul 30, 2026 | 4.12 | 4.19 | 4.07 | 4.16 | 4.15 | 1.46% | 34,130,666 |
| Jul 29, 2026 | 4.13 | 4.18 | 4.06 | 4.10 | 4.09 | - | 21,154,225 |
| Jul 28, 2026 | 4.07 | 4.14 | 4.05 | 4.10 | 4.09 | -0.73% | 19,443,380 |
| Jul 27, 2026 | 3.98 | 4.14 | 3.98 | 4.13 | 4.12 | -2.36% | 34,094,580 |
| Jul 24, 2026 | 4.33 | 4.42 | 4.21 | 4.23 | 4.22 | - | 46,386,504 |
| Jul 23, 2026 | 4.11 | 4.23 | 4.11 | 4.23 | 4.22 | 3.42% | 35,680,473 |
| Jul 22, 2026 | 4.02 | 4.16 | 3.97 | 4.09 | 4.08 | 2.25% | 32,784,420 |