Shandong Xinchao Energy Corporation Limited (SHA:600777)
China · Delayed Price · Currency is CNY 5.38
+0.03 (0.56%)
May 29, 2026, 3:00 PM CST
SHA:600777 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 5.80 | 5.80 | 5.62 | 5.66 | 5.66 | -1.91% | 22,680,130 |
| May 20, 2026 | 5.74 | 5.84 | 5.71 | 5.77 | 5.77 | -1.03% | 15,661,310 |
| May 19, 2026 | 5.95 | 5.95 | 5.68 | 5.83 | 5.83 | -2.35% | 34,895,410 |
| May 18, 2026 | 6.00 | 6.05 | 5.94 | 5.97 | 5.97 | 0.17% | 15,915,900 |
| May 15, 2026 | 5.97 | 6.00 | 5.92 | 5.96 | 5.96 | -0.17% | 17,095,450 |
| May 14, 2026 | 5.94 | 6.04 | 5.82 | 5.97 | 5.97 | 0.67% | 17,878,860 |
| May 13, 2026 | 6.07 | 6.08 | 5.88 | 5.93 | 5.93 | -1.17% | 24,381,790 |
| May 12, 2026 | 5.81 | 6.00 | 5.81 | 6.00 | 6.00 | 3.45% | 28,003,900 |
| May 11, 2026 | 5.86 | 5.86 | 5.75 | 5.80 | 5.80 | 0.35% | 18,847,670 |
| May 8, 2026 | 5.81 | 5.84 | 5.70 | 5.78 | 5.78 | 1.05% | 22,938,430 |
| May 7, 2026 | 5.79 | 5.80 | 5.68 | 5.72 | 5.72 | -2.72% | 30,517,860 |
| May 6, 2026 | 5.94 | 5.95 | 5.81 | 5.88 | 5.88 | -2.16% | 33,246,030 |
| Apr 30, 2026 | 6.01 | 6.04 | 5.89 | 6.01 | 6.01 | 0.84% | 34,639,920 |
| Apr 29, 2026 | 5.86 | 6.02 | 5.80 | 5.96 | 5.96 | 2.58% | 38,692,370 |
| Apr 28, 2026 | 5.57 | 5.81 | 5.57 | 5.81 | 5.81 | 4.31% | 40,026,720 |
| Apr 27, 2026 | 5.58 | 5.67 | 5.39 | 5.57 | 5.57 | -0.71% | 43,601,890 |
| Apr 24, 2026 | 6.00 | 6.01 | 5.61 | 5.61 | 5.61 | -5.08% | 76,047,800 |
| Apr 23, 2026 | 6.19 | 6.41 | 5.81 | 5.91 | 5.91 | -3.43% | 93,932,320 |
| Apr 22, 2026 | 5.87 | 6.13 | 5.87 | 6.12 | 6.12 | 4.44% | 42,123,570 |
| Apr 21, 2026 | 5.85 | 5.88 | 5.70 | 5.86 | 5.86 | -0.17% | 25,543,010 |
| Apr 20, 2026 | 5.92 | 5.92 | 5.82 | 5.87 | 5.87 | 0.17% | 23,820,400 |
| Apr 17, 2026 | 5.87 | 5.89 | 5.81 | 5.86 | 5.86 | 0.34% | 18,135,100 |
| Apr 16, 2026 | 5.80 | 5.93 | 5.80 | 5.84 | 5.84 | 0.34% | 26,149,140 |
| Apr 15, 2026 | 5.60 | 5.91 | 5.60 | 5.82 | 5.82 | 1.93% | 30,024,110 |
| Apr 14, 2026 | 5.60 | 5.76 | 5.57 | 5.71 | 5.71 | 0.18% | 25,584,900 |
| Apr 13, 2026 | 5.78 | 5.78 | 5.55 | 5.70 | 5.70 | 3.45% | 38,852,190 |
| Apr 10, 2026 | 5.38 | 5.54 | 5.32 | 5.51 | 5.51 | 4.16% | 29,031,150 |
| Apr 9, 2026 | 5.28 | 5.36 | 5.23 | 5.29 | 5.29 | 0.95% | 27,907,920 |
| Apr 8, 2026 | 5.24 | 5.27 | 5.24 | 5.24 | 5.24 | -5.07% | 46,065,480 |
| Apr 7, 2026 | 5.42 | 5.59 | 5.40 | 5.52 | 5.52 | 1.47% | 31,805,310 |
| Apr 3, 2026 | 5.38 | 5.50 | 5.26 | 5.44 | 5.44 | 1.30% | 36,487,220 |
| Apr 2, 2026 | 5.22 | 5.44 | 5.22 | 5.37 | 5.37 | 3.47% | 41,393,160 |
| Apr 1, 2026 | 5.16 | 5.34 | 5.13 | 5.19 | 5.19 | -1.33% | 39,995,550 |
| Mar 31, 2026 | 5.40 | 5.43 | 5.23 | 5.26 | 5.26 | -2.23% | 41,004,350 |
| Mar 30, 2026 | 5.55 | 5.59 | 5.37 | 5.38 | 5.38 | - | 43,277,340 |
| Mar 27, 2026 | 5.71 | 5.76 | 5.36 | 5.38 | 5.38 | -4.61% | 65,901,350 |
| Mar 26, 2026 | 5.66 | 5.80 | 5.63 | 5.64 | 5.64 | 1.44% | 63,649,170 |
| Mar 25, 2026 | 5.58 | 5.68 | 5.56 | 5.56 | 5.56 | -4.96% | 52,761,740 |
| Mar 24, 2026 | 5.88 | 6.16 | 5.85 | 5.85 | 5.85 | -5.03% | 99,135,750 |
| 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 |