China Coal Xinji Energy Co.,Ltd (SHA:601918)
China · Delayed Price · Currency is CNY 8.95
-0.05 (-0.56%)
Apr 30, 2026, 3:00 PM CST
SHA:601918 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 56,078,529 |
| Mar 26, 2026 | 7.87 | 8.01 | 7.78 | 7.93 | 7.93 | 0.89% | 65,853,331 |
| 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% | 94,823,053 |
| 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% | 67,496,679 |
| Mar 18, 2026 | 7.84 | 8.05 | 7.67 | 7.80 | 7.80 | -1.02% | 61,447,644 |
| 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% | 82,932,357 |
| Mar 9, 2026 | 8.32 | 8.40 | 7.98 | 8.04 | 8.04 | 0.63% | 119,597,300 |
| Mar 6, 2026 | 7.96 | 8.04 | 7.83 | 7.99 | 7.99 | -0.75% | 54,911,350 |
| Mar 5, 2026 | 8.11 | 8.15 | 7.87 | 8.05 | 8.05 | -1.35% | 91,033,960 |
| Mar 4, 2026 | 8.07 | 8.25 | 7.91 | 8.16 | 8.16 | 0.12% | 107,335,577 |
| Mar 3, 2026 | 7.99 | 8.31 | 7.91 | 8.15 | 8.15 | 1.88% | 153,062,200 |
| Mar 2, 2026 | 7.86 | 8.00 | 7.78 | 8.00 | 8.00 | 3.36% | 127,466,100 |
| Feb 27, 2026 | 7.52 | 7.78 | 7.50 | 7.74 | 7.74 | 2.79% | 63,245,130 |
| Feb 26, 2026 | 7.49 | 7.65 | 7.48 | 7.53 | 7.53 | 0.27% | 47,585,640 |
| Feb 25, 2026 | 7.54 | 7.66 | 7.46 | 7.51 | 7.51 | -0.27% | 53,929,570 |
| Feb 24, 2026 | 7.44 | 7.59 | 7.44 | 7.53 | 7.53 | 1.76% | 55,866,605 |
| Feb 13, 2026 | 7.49 | 7.53 | 7.35 | 7.40 | 7.40 | -1.86% | 56,012,100 |
| Feb 12, 2026 | 7.38 | 7.64 | 7.36 | 7.54 | 7.54 | 2.31% | 73,947,090 |
| Feb 11, 2026 | 7.29 | 7.46 | 7.25 | 7.37 | 7.37 | 0.41% | 59,127,100 |