China Coal Xinji Energy Co.,Ltd (SHA:601918)
China · Delayed Price · Currency is CNY 8.66
+0.01 (0.12%)
May 22, 2026, 11:29 AM CST
SHA:601918 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 8.69 | 8.96 | 8.53 | 8.84 | 8.84 | 1.73% | 56,038,390 |
| May 14, 2026 | 8.73 | 8.98 | 8.69 | 8.69 | 8.69 | -1.36% | 34,720,780 |
| May 13, 2026 | 8.73 | 9.02 | 8.70 | 8.81 | 8.81 | 0.57% | 43,791,450 |
| May 12, 2026 | 8.64 | 8.80 | 8.62 | 8.76 | 8.76 | 1.04% | 38,177,850 |
| May 11, 2026 | 8.48 | 8.89 | 8.48 | 8.67 | 8.67 | 2.36% | 52,450,100 |
| May 8, 2026 | 8.41 | 8.56 | 8.41 | 8.47 | 8.47 | 0.12% | 42,756,120 |
| May 7, 2026 | 8.72 | 8.75 | 8.36 | 8.46 | 8.46 | -3.86% | 86,849,860 |
| May 6, 2026 | 8.89 | 8.91 | 8.70 | 8.80 | 8.80 | -1.68% | 90,403,850 |
| Apr 30, 2026 | 8.99 | 9.11 | 8.85 | 8.95 | 8.95 | -0.56% | 56,368,680 |
| Apr 29, 2026 | 8.61 | 9.08 | 8.61 | 9.00 | 9.00 | 3.45% | 94,065,980 |
| Apr 28, 2026 | 8.40 | 8.76 | 8.26 | 8.70 | 8.70 | 3.08% | 78,772,850 |
| Apr 27, 2026 | 8.08 | 8.69 | 8.08 | 8.44 | 8.44 | 4.07% | 91,644,050 |
| Apr 24, 2026 | 8.06 | 8.20 | 8.00 | 8.11 | 8.11 | -0.49% | 56,959,710 |
| Apr 23, 2026 | 7.75 | 8.18 | 7.71 | 8.15 | 8.15 | 4.89% | 83,878,460 |
| Apr 22, 2026 | 7.65 | 7.82 | 7.62 | 7.77 | 7.77 | 1.57% | 42,060,370 |
| Apr 21, 2026 | 7.46 | 7.70 | 7.45 | 7.65 | 7.65 | 2.41% | 43,457,640 |
| Apr 20, 2026 | 7.51 | 7.57 | 7.37 | 7.47 | 7.47 | -0.40% | 40,024,790 |
| Apr 17, 2026 | 7.57 | 7.62 | 7.44 | 7.50 | 7.50 | -1.19% | 39,542,870 |
| Apr 16, 2026 | 7.37 | 7.60 | 7.37 | 7.59 | 7.59 | 2.85% | 53,653,600 |
| Apr 15, 2026 | 7.38 | 7.45 | 7.26 | 7.38 | 7.38 | -0.27% | 43,040,450 |
| Apr 14, 2026 | 7.47 | 7.50 | 7.33 | 7.40 | 7.40 | -1.20% | 36,768,080 |
| Apr 13, 2026 | 7.49 | 7.57 | 7.35 | 7.49 | 7.49 | 0.67% | 48,782,620 |
| Apr 10, 2026 | 7.46 | 7.58 | 7.42 | 7.44 | 7.44 | -0.67% | 40,673,560 |
| Apr 9, 2026 | 7.51 | 7.57 | 7.42 | 7.49 | 7.49 | -0.27% | 43,077,300 |
| Apr 8, 2026 | 7.54 | 7.63 | 7.37 | 7.51 | 7.51 | -2.34% | 77,398,720 |
| Apr 7, 2026 | 7.37 | 7.73 | 7.34 | 7.69 | 7.69 | 4.06% | 61,628,120 |
| Apr 3, 2026 | 7.61 | 7.62 | 7.32 | 7.39 | 7.39 | -2.76% | 36,030,240 |
| Apr 2, 2026 | 7.54 | 7.68 | 7.52 | 7.60 | 7.60 | 1.33% | 40,767,250 |
| Apr 1, 2026 | 7.57 | 7.64 | 7.45 | 7.50 | 7.50 | -0.53% | 42,893,620 |
| Mar 31, 2026 | 7.83 | 7.92 | 7.50 | 7.54 | 7.54 | -4.07% | 72,398,970 |
| Mar 30, 2026 | 8.02 | 8.07 | 7.75 | 7.86 | 7.86 | -1.63% | 64,923,850 |
| Mar 27, 2026 | 7.88 | 8.03 | 7.83 | 7.99 | 7.99 | 0.76% | 56,078,520 |
| Mar 26, 2026 | 7.87 | 8.01 | 7.78 | 7.93 | 7.93 | 0.89% | 65,853,330 |
| Mar 25, 2026 | 7.70 | 7.96 | 7.55 | 7.86 | 7.86 | 1.16% | 64,575,150 |
| Mar 24, 2026 | 7.63 | 7.81 | 7.57 | 7.77 | 7.77 | 2.64% | 61,659,080 |
| Mar 23, 2026 | 7.89 | 7.97 | 7.54 | 7.57 | 7.57 | -2.57% | 94,823,050 |
| Mar 20, 2026 | 7.70 | 7.93 | 7.65 | 7.77 | 7.77 | -0.26% | 65,560,560 |
| Mar 19, 2026 | 7.90 | 7.98 | 7.73 | 7.79 | 7.79 | -0.13% | 67,496,670 |
| Mar 18, 2026 | 7.84 | 8.05 | 7.67 | 7.80 | 7.80 | -1.02% | 61,447,640 |
| Mar 17, 2026 | 8.06 | 8.12 | 7.85 | 7.88 | 7.88 | -2.72% | 63,691,920 |
| Mar 16, 2026 | 8.35 | 8.45 | 8.07 | 8.10 | 8.10 | -2.17% | 64,961,980 |
| Mar 13, 2026 | 8.34 | 8.53 | 8.24 | 8.28 | 8.28 | -0.48% | 99,934,150 |
| Mar 12, 2026 | 8.05 | 8.35 | 7.98 | 8.32 | 8.32 | 4.13% | 103,087,300 |
| Mar 11, 2026 | 7.84 | 8.01 | 7.71 | 7.99 | 7.99 | 1.91% | 69,392,430 |
| Mar 10, 2026 | 7.78 | 8.09 | 7.77 | 7.84 | 7.84 | -2.49% | 82,932,350 |
| Mar 9, 2026 | 8.32 | 8.40 | 7.98 | 8.04 | 8.04 | 0.63% | 119,597,300 |