China Coal Xinji Energy Co.,Ltd (SHA:601918)
China · Delayed Price · Currency is CNY 7.25
-0.25 (-3.33%)
Feb 5, 2026, 3:00 PM CST
SHA:601918 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 7.00 | 7.56 | 7.00 | 7.50 | 7.50 | 7.45% | 161,552,570 |
| Feb 3, 2026 | 6.94 | 7.01 | 6.83 | 6.98 | 6.98 | 1.16% | 52,307,568 |
| Feb 2, 2026 | 7.26 | 7.28 | 6.89 | 6.90 | 6.90 | -5.74% | 86,345,662 |
| Jan 30, 2026 | 7.31 | 7.49 | 7.24 | 7.32 | 7.32 | 0.14% | 88,360,323 |
| Jan 29, 2026 | 7.29 | 7.40 | 7.19 | 7.31 | 7.31 | 0.27% | 78,084,670 |
| Jan 28, 2026 | 6.96 | 7.34 | 6.93 | 7.29 | 7.29 | 4.59% | 95,239,530 |
| Jan 27, 2026 | 7.12 | 7.15 | 6.92 | 6.97 | 6.97 | -2.24% | 55,386,430 |
| Jan 26, 2026 | 7.03 | 7.18 | 6.99 | 7.13 | 7.13 | 1.42% | 63,203,260 |
| Jan 23, 2026 | 7.11 | 7.13 | 7.00 | 7.03 | 7.03 | -1.13% | 45,653,800 |
| Jan 22, 2026 | 6.98 | 7.14 | 6.96 | 7.11 | 7.11 | 1.72% | 49,463,930 |
| Jan 21, 2026 | 7.07 | 7.07 | 6.95 | 6.99 | 6.99 | -0.99% | 44,625,790 |
| Jan 20, 2026 | 6.95 | 7.07 | 6.93 | 7.06 | 7.06 | 1.73% | 52,087,500 |
| Jan 19, 2026 | 6.83 | 6.95 | 6.82 | 6.94 | 6.94 | 1.46% | 39,499,750 |
| Jan 16, 2026 | 6.98 | 7.03 | 6.80 | 6.84 | 6.84 | -1.87% | 44,252,031 |
| Jan 15, 2026 | 6.99 | 7.08 | 6.94 | 6.97 | 6.97 | -0.43% | 34,794,072 |
| Jan 14, 2026 | 7.10 | 7.15 | 6.92 | 7.00 | 7.00 | -1.27% | 58,722,360 |
| Jan 13, 2026 | 7.07 | 7.18 | 7.03 | 7.09 | 7.09 | 1.00% | 51,772,520 |
| Jan 12, 2026 | 7.02 | 7.10 | 6.97 | 7.02 | 7.02 | - | 44,613,600 |
| Jan 9, 2026 | 6.94 | 7.07 | 6.93 | 7.02 | 7.02 | 1.01% | 53,197,920 |
| Jan 8, 2026 | 7.04 | 7.14 | 6.94 | 6.95 | 6.95 | -1.00% | 66,618,370 |
| Jan 7, 2026 | 6.75 | 7.05 | 6.73 | 7.02 | 7.02 | 4.62% | 106,655,800 |
| Jan 6, 2026 | 6.66 | 6.77 | 6.63 | 6.71 | 6.71 | 1.05% | 47,493,630 |
| Jan 5, 2026 | 6.65 | 6.71 | 6.63 | 6.64 | 6.64 | 0.45% | 37,896,660 |
| Dec 31, 2025 | 6.58 | 6.68 | 6.56 | 6.61 | 6.61 | 0.46% | 33,218,050 |
| Dec 30, 2025 | 6.69 | 6.69 | 6.56 | 6.58 | 6.58 | -1.64% | 33,544,150 |
| Dec 29, 2025 | 6.73 | 6.82 | 6.68 | 6.69 | 6.69 | -0.74% | 38,843,960 |
| Dec 26, 2025 | 6.68 | 6.74 | 6.66 | 6.74 | 6.74 | 0.75% | 26,187,263 |
| Dec 25, 2025 | 6.71 | 6.74 | 6.68 | 6.69 | 6.69 | -0.30% | 18,731,120 |
| Dec 24, 2025 | 6.75 | 6.75 | 6.65 | 6.71 | 6.71 | -0.45% | 34,117,380 |
| Dec 23, 2025 | 6.79 | 6.83 | 6.72 | 6.74 | 6.74 | -0.74% | 27,542,330 |
| Dec 22, 2025 | 6.90 | 6.91 | 6.78 | 6.79 | 6.79 | -1.45% | 44,471,700 |
| Dec 19, 2025 | 6.90 | 6.92 | 6.84 | 6.89 | 6.89 | -0.58% | 24,693,616 |
| Dec 18, 2025 | 6.86 | 6.95 | 6.85 | 6.93 | 6.93 | 1.32% | 28,529,930 |
| Dec 17, 2025 | 6.82 | 6.87 | 6.76 | 6.84 | 6.84 | 0.15% | 29,206,540 |
| Dec 16, 2025 | 6.92 | 6.92 | 6.76 | 6.83 | 6.83 | -1.30% | 28,817,000 |
| Dec 15, 2025 | 6.86 | 7.01 | 6.86 | 6.92 | 6.92 | 0.73% | 29,312,900 |
| Dec 12, 2025 | 6.90 | 6.97 | 6.86 | 6.87 | 6.87 | -0.29% | 40,638,450 |
| Dec 11, 2025 | 6.95 | 7.05 | 6.89 | 6.89 | 6.89 | -0.14% | 42,230,390 |
| Dec 10, 2025 | 6.69 | 6.93 | 6.68 | 6.90 | 6.90 | 3.14% | 60,639,070 |
| Dec 9, 2025 | 6.79 | 6.86 | 6.65 | 6.69 | 6.69 | -1.62% | 62,795,250 |
| Dec 8, 2025 | 7.00 | 7.01 | 6.78 | 6.80 | 6.80 | -3.13% | 71,497,860 |
| Dec 5, 2025 | 6.99 | 7.08 | 6.92 | 7.02 | 7.02 | 0.14% | 28,397,800 |
| Dec 4, 2025 | 6.97 | 7.03 | 6.91 | 7.01 | 7.01 | 0.57% | 24,957,120 |
| Dec 3, 2025 | 6.90 | 7.08 | 6.89 | 6.97 | 6.97 | 0.87% | 35,463,530 |
| Dec 2, 2025 | 6.88 | 6.94 | 6.84 | 6.91 | 6.91 | 0.44% | 30,949,660 |
| Dec 1, 2025 | 6.81 | 6.89 | 6.78 | 6.88 | 6.88 | 1.18% | 30,390,790 |
| Nov 28, 2025 | 6.84 | 6.87 | 6.72 | 6.80 | 6.80 | -0.58% | 39,149,660 |
| Nov 27, 2025 | 6.86 | 6.92 | 6.82 | 6.84 | 6.84 | 0.15% | 38,061,260 |
| Nov 26, 2025 | 6.88 | 6.95 | 6.83 | 6.83 | 6.83 | -0.73% | 29,621,720 |
| Nov 25, 2025 | 6.89 | 6.94 | 6.85 | 6.88 | 6.88 | 0.15% | 27,718,570 |