Shandong Xinchao Energy Corporation Limited (SHA:600777)
China · Delayed Price · Currency is CNY 4.110
-0.050 (-1.20%)
Oct 29, 2026, 11:29 AM CST
SHA:600777 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 4.15 | 4.18 | 4.10 | 4.11 | 4.11 | -1.20% | 9,243,600 |
| Oct 28, 2026 | 4.16 | 4.17 | 4.11 | 4.16 | 4.16 | -0.24% | 15,607,410 |
| Oct 27, 2026 | 4.25 | 4.28 | 4.16 | 4.17 | 4.17 | -3.25% | 26,912,100 |
| Oct 26, 2026 | 4.28 | 4.38 | 4.25 | 4.31 | 4.31 | 0.94% | 28,692,060 |
| Oct 23, 2026 | 4.30 | 4.30 | 4.17 | 4.27 | 4.27 | 0.47% | 30,905,200 |
| Oct 22, 2026 | 4.49 | 4.50 | 4.20 | 4.25 | 4.25 | -4.71% | 43,568,700 |
| Oct 21, 2026 | 4.46 | 4.55 | 4.42 | 4.46 | 4.46 | -0.67% | 29,456,740 |
| Oct 20, 2026 | 4.38 | 4.52 | 4.31 | 4.49 | 4.49 | 3.46% | 38,409,860 |
| Oct 19, 2026 | 4.40 | 4.44 | 4.33 | 4.34 | 4.34 | -1.36% | 28,856,000 |
| Oct 16, 2026 | 4.41 | 4.44 | 4.35 | 4.40 | 4.40 | 0.23% | 35,140,029 |
| Oct 15, 2026 | 4.51 | 4.54 | 4.36 | 4.39 | 4.39 | -4.15% | 68,563,693 |
| Oct 14, 2026 | 4.34 | 4.79 | 4.34 | 4.58 | 4.58 | 5.29% | 117,377,533 |
| Oct 13, 2026 | 4.20 | 4.50 | 4.18 | 4.35 | 4.35 | 3.08% | 81,118,860 |
| Oct 12, 2026 | 4.11 | 4.25 | 4.03 | 4.22 | 4.22 | 2.18% | 59,560,779 |
| Oct 9, 2026 | 4.05 | 4.24 | 4.05 | 4.13 | 4.13 | 1.98% | 51,931,481 |
| Oct 8, 2026 | 3.99 | 4.07 | 3.99 | 4.05 | 4.05 | 1.25% | 28,800,480 |
| Sep 30, 2026 | 3.98 | 4.01 | 3.97 | 4.00 | 4.00 | 0.25% | 8,714,099 |
| 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 |