Shandong Xinchao Energy Corporation Limited (SHA:600777)
China · Delayed Price · Currency is CNY 4.340
+0.200 (4.83%)
Jul 13, 2026, 3:00 PM CST
SHA:600777 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 4.26 | 4.50 | 4.24 | 4.34 | - | 4.83% | 37,362,000 |
| 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 |
| 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 |