China Coal Xinji Energy Co.,Ltd (SHA:601918)
China · Delayed Price · Currency is CNY 9.68
-0.24 (-2.42%)
Jul 28, 2026, 3:00 PM CST
SHA:601918 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 9.55 | 9.97 | 9.36 | 9.92 | 9.92 | 1.85% | 35,360,478 |
| Jul 24, 2026 | 10.11 | 10.25 | 9.70 | 9.74 | 9.74 | -5.07% | 49,550,407 |
| Jul 23, 2026 | 9.72 | 10.36 | 9.68 | 10.26 | 10.26 | 4.06% | 57,418,281 |
| Jul 22, 2026 | 10.17 | 10.22 | 9.51 | 9.86 | 9.86 | -3.52% | 75,353,920 |
| Jul 21, 2026 | 10.26 | 10.39 | 9.86 | 10.22 | 10.22 | -2.20% | 58,572,065 |
| Jul 20, 2026 | 9.89 | 10.56 | 9.78 | 10.45 | 10.45 | 5.98% | 68,797,950 |
| Jul 17, 2026 | 9.74 | 10.53 | 9.71 | 9.86 | 9.86 | 1.13% | 73,863,946 |
| Jul 16, 2026 | 10.05 | 10.16 | 9.70 | 9.75 | 9.75 | -4.51% | 41,572,054 |
| Jul 15, 2026 | 9.58 | 10.26 | 9.50 | 10.21 | 10.21 | 5.26% | 59,130,700 |
| Jul 14, 2026 | 9.46 | 9.83 | 9.32 | 9.70 | 9.70 | 3.63% | 60,756,144 |
| Jul 13, 2026 | 9.49 | 9.65 | 9.23 | 9.36 | 9.36 | -0.53% | 34,554,662 |
| Jul 10, 2026 | 9.32 | 9.60 | 9.17 | 9.41 | 9.41 | - | 36,791,217 |
| Jul 9, 2026 | 9.69 | 9.79 | 9.31 | 9.41 | 9.41 | -4.18% | 44,336,815 |
| Jul 8, 2026 | 9.71 | 10.08 | 9.56 | 9.82 | 9.82 | 0.82% | 47,765,950 |
| Jul 7, 2026 | 9.96 | 9.96 | 9.40 | 9.74 | 9.74 | -2.60% | 59,838,019 |
| Jul 6, 2026 | 9.15 | 10.08 | 9.08 | 10.00 | 10.00 | 8.93% | 91,046,588 |
| Jul 3, 2026 | 9.10 | 9.26 | 8.97 | 9.18 | 9.18 | 1.10% | 46,842,682 |
| Jul 2, 2026 | 8.88 | 9.25 | 8.82 | 9.08 | 9.08 | 2.02% | 72,711,832 |
| Jul 1, 2026 | 8.62 | 9.09 | 8.58 | 8.90 | 8.90 | 3.61% | 48,256,832 |
| Jun 30, 2026 | 8.82 | 9.07 | 8.56 | 8.59 | 8.59 | -2.94% | 45,656,469 |
| Jun 29, 2026 | 8.69 | 8.97 | 8.41 | 8.85 | 8.85 | 2.31% | 56,451,410 |
| Jun 26, 2026 | 8.80 | 9.06 | 8.62 | 8.65 | 8.65 | -1.14% | 48,169,370 |
| Jun 25, 2026 | 8.52 | 8.84 | 8.36 | 8.75 | 8.75 | 1.74% | 57,489,680 |
| Jun 24, 2026 | 9.07 | 9.07 | 8.50 | 8.60 | 8.60 | -4.55% | 52,078,000 |
| Jun 23, 2026 | 9.02 | 9.25 | 8.95 | 9.01 | 9.01 | -0.66% | 40,039,160 |
| Jun 22, 2026 | 8.93 | 9.18 | 8.82 | 9.07 | 9.07 | 1.80% | 54,706,290 |
| Jun 18, 2026 | 9.38 | 9.45 | 8.90 | 8.91 | 8.91 | -5.11% | 56,278,160 |
| Jun 17, 2026 | 9.40 | 9.71 | 9.35 | 9.39 | 9.39 | -0.63% | 51,877,780 |
| Jun 16, 2026 | 9.19 | 9.52 | 9.02 | 9.45 | 9.45 | 2.27% | 73,297,980 |
| Jun 15, 2026 | 9.71 | 9.76 | 9.08 | 9.24 | 9.24 | -7.14% | 101,870,300 |
| Jun 12, 2026 | 9.67 | 9.99 | 9.65 | 9.95 | 9.95 | 1.22% | 85,923,820 |
| Jun 11, 2026 | 9.61 | 9.95 | 9.53 | 9.83 | 9.83 | 1.55% | 55,922,100 |
| Jun 10, 2026 | 9.92 | 10.05 | 9.56 | 9.68 | 9.68 | -4.06% | 70,671,270 |
| Jun 9, 2026 | 10.50 | 10.50 | 9.90 | 10.09 | 10.09 | -2.89% | 87,646,363 |
| Jun 8, 2026 | 10.49 | 10.85 | 10.19 | 10.39 | 10.39 | -2.53% | 79,819,646 |
| Jun 5, 2026 | 11.23 | 11.26 | 10.50 | 10.66 | 10.66 | -4.99% | 104,093,800 |
| Jun 4, 2026 | 11.05 | 11.67 | 10.69 | 11.22 | 11.22 | -0.36% | 133,347,700 |
| Jun 3, 2026 | 10.50 | 11.48 | 10.30 | 11.26 | 11.26 | 2.64% | 157,653,400 |
| Jun 2, 2026 | 11.31 | 12.16 | 10.56 | 10.97 | 10.97 | -2.75% | 198,678,400 |
| Jun 1, 2026 | 10.28 | 11.28 | 10.11 | 11.28 | 11.28 | 10.05% | 146,857,800 |
| May 29, 2026 | 9.48 | 10.44 | 9.45 | 10.25 | 10.25 | 7.33% | 107,840,800 |
| May 28, 2026 | 8.95 | 9.79 | 8.95 | 9.55 | 9.55 | 5.64% | 81,101,080 |
| May 27, 2026 | 8.90 | 9.25 | 8.82 | 9.04 | 9.04 | 1.01% | 47,169,610 |
| May 26, 2026 | 9.14 | 9.39 | 8.90 | 8.95 | 8.95 | -2.29% | 37,619,590 |
| May 25, 2026 | 8.95 | 9.23 | 8.75 | 9.16 | 9.16 | 6.14% | 77,725,860 |
| May 22, 2026 | 8.69 | 8.78 | 8.55 | 8.63 | 8.63 | -0.23% | 32,371,310 |
| May 21, 2026 | 8.88 | 8.98 | 8.63 | 8.65 | 8.65 | -3.14% | 42,584,890 |
| May 20, 2026 | 9.15 | 9.28 | 8.89 | 8.93 | 8.93 | -3.04% | 47,388,650 |
| May 19, 2026 | 9.10 | 9.30 | 9.07 | 9.21 | 9.21 | -0.54% | 41,981,750 |
| May 18, 2026 | 8.85 | 9.29 | 8.75 | 9.26 | 9.26 | 4.75% | 83,837,330 |