China Coal Xinji Energy Co.,Ltd (SHA:601918)
China · Delayed Price · Currency is CNY 10.10
+0.17 (1.71%)
Aug 21, 2026, 3:00 PM CST
SHA:601918 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 9.91 | 10.20 | 9.83 | 10.10 | 10.10 | 1.71% | 29,078,467 |
| Aug 20, 2026 | 9.90 | 10.34 | 9.85 | 9.93 | 9.93 | -1.10% | 28,983,558 |
| Aug 19, 2026 | 10.29 | 10.42 | 9.90 | 10.04 | 10.04 | -2.24% | 36,030,440 |
| Aug 18, 2026 | 10.06 | 10.36 | 10.03 | 10.27 | 10.27 | 2.29% | 37,351,480 |
| Aug 17, 2026 | 9.92 | 10.08 | 9.78 | 10.04 | 10.04 | 1.01% | 25,219,020 |
| Aug 14, 2026 | 9.95 | 10.04 | 9.77 | 9.94 | 9.94 | -0.30% | 29,343,430 |
| Aug 13, 2026 | 9.85 | 10.09 | 9.73 | 9.97 | 9.97 | 0.81% | 36,737,640 |
| Aug 12, 2026 | 9.95 | 10.22 | 9.86 | 9.89 | 9.89 | -1.00% | 35,533,150 |
| Aug 11, 2026 | 10.26 | 10.29 | 9.95 | 9.99 | 9.99 | -2.06% | 36,673,370 |
| Aug 10, 2026 | 9.75 | 10.21 | 9.75 | 10.20 | 10.20 | 3.87% | 56,792,010 |
| Aug 7, 2026 | 9.77 | 9.86 | 9.50 | 9.82 | 9.82 | 1.24% | 46,172,335 |
| Aug 6, 2026 | 9.39 | 10.02 | 9.34 | 9.82 | 9.70 | 4.14% | 83,979,450 |
| Aug 5, 2026 | 9.24 | 9.64 | 9.23 | 9.43 | 9.31 | 1.07% | 33,902,407 |
| Aug 4, 2026 | 9.39 | 9.44 | 9.11 | 9.33 | 9.22 | -0.11% | 45,295,632 |
| Aug 3, 2026 | 9.67 | 10.04 | 9.33 | 9.34 | 9.23 | -4.60% | 41,562,533 |
| Jul 31, 2026 | 9.60 | 9.98 | 9.58 | 9.79 | 9.67 | - | 35,841,107 |
| Jul 30, 2026 | 9.83 | 10.19 | 9.68 | 9.79 | 9.67 | -0.41% | 34,274,308 |
| Jul 29, 2026 | 9.67 | 9.97 | 9.62 | 9.83 | 9.71 | 1.55% | 32,927,443 |
| Jul 28, 2026 | 9.82 | 9.85 | 9.43 | 9.68 | 9.56 | -2.42% | 35,206,793 |
| Jul 27, 2026 | 9.55 | 9.97 | 9.36 | 9.92 | 9.80 | 1.85% | 35,360,478 |
| Jul 24, 2026 | 10.11 | 10.25 | 9.70 | 9.74 | 9.62 | -5.07% | 49,550,407 |
| Jul 23, 2026 | 9.72 | 10.36 | 9.68 | 10.26 | 10.13 | 4.06% | 57,418,281 |
| Jul 22, 2026 | 10.17 | 10.22 | 9.51 | 9.86 | 9.74 | -3.52% | 75,353,920 |
| Jul 21, 2026 | 10.26 | 10.39 | 9.86 | 10.22 | 10.10 | -2.20% | 58,572,065 |
| Jul 20, 2026 | 9.89 | 10.56 | 9.78 | 10.45 | 10.32 | 5.98% | 68,797,955 |
| Jul 17, 2026 | 9.74 | 10.53 | 9.71 | 9.86 | 9.74 | 1.13% | 73,863,946 |
| Jul 16, 2026 | 10.05 | 10.16 | 9.70 | 9.75 | 9.63 | -4.51% | 41,572,054 |
| Jul 15, 2026 | 9.58 | 10.26 | 9.50 | 10.21 | 10.09 | 5.26% | 59,130,707 |
| Jul 14, 2026 | 9.46 | 9.83 | 9.32 | 9.70 | 9.58 | 3.63% | 60,756,144 |
| Jul 13, 2026 | 9.49 | 9.65 | 9.23 | 9.36 | 9.25 | -0.53% | 34,554,662 |
| Jul 10, 2026 | 9.32 | 9.60 | 9.17 | 9.41 | 9.30 | - | 36,791,217 |
| Jul 9, 2026 | 9.69 | 9.79 | 9.31 | 9.41 | 9.30 | -4.18% | 44,336,815 |
| Jul 8, 2026 | 9.71 | 10.08 | 9.56 | 9.82 | 9.70 | 0.82% | 47,765,959 |
| Jul 7, 2026 | 9.96 | 9.96 | 9.40 | 9.74 | 9.62 | -2.60% | 59,838,019 |
| Jul 6, 2026 | 9.15 | 10.08 | 9.08 | 10.00 | 9.88 | 8.93% | 91,046,588 |
| Jul 3, 2026 | 9.10 | 9.26 | 8.97 | 9.18 | 9.07 | 1.10% | 46,842,682 |
| Jul 2, 2026 | 8.88 | 9.25 | 8.82 | 9.08 | 8.97 | 2.02% | 72,711,832 |
| Jul 1, 2026 | 8.62 | 9.09 | 8.58 | 8.90 | 8.79 | 3.61% | 48,256,832 |
| Jun 30, 2026 | 8.82 | 9.07 | 8.56 | 8.59 | 8.49 | -2.94% | 45,656,469 |
| Jun 29, 2026 | 8.69 | 8.97 | 8.41 | 8.85 | 8.74 | 2.31% | 56,451,418 |
| Jun 26, 2026 | 8.80 | 9.06 | 8.62 | 8.65 | 8.54 | -1.14% | 48,169,377 |
| Jun 25, 2026 | 8.52 | 8.84 | 8.36 | 8.75 | 8.64 | 1.74% | 57,489,688 |
| Jun 24, 2026 | 9.07 | 9.07 | 8.50 | 8.60 | 8.49 | -4.55% | 52,078,009 |
| Jun 23, 2026 | 9.02 | 9.25 | 8.95 | 9.01 | 8.90 | -0.66% | 40,039,168 |
| Jun 22, 2026 | 8.93 | 9.18 | 8.82 | 9.07 | 8.96 | 1.80% | 54,706,296 |
| Jun 18, 2026 | 9.38 | 9.45 | 8.90 | 8.91 | 8.80 | -5.11% | 56,278,160 |
| Jun 17, 2026 | 9.40 | 9.71 | 9.35 | 9.39 | 9.28 | -0.63% | 51,877,780 |
| Jun 16, 2026 | 9.19 | 9.52 | 9.02 | 9.45 | 9.33 | 2.27% | 73,297,980 |
| Jun 15, 2026 | 9.71 | 9.76 | 9.08 | 9.24 | 9.13 | -7.14% | 101,870,300 |
| Jun 12, 2026 | 9.67 | 9.99 | 9.65 | 9.95 | 9.83 | 1.22% | 85,923,820 |