China Coal Xinji Energy Co.,Ltd (SHA:601918)
China · Delayed Price · Currency is CNY 9.96
+0.13 (1.32%)
Jun 12, 2026, 11:30 AM CST
SHA:601918 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |