Shanxi Coking Coal Energy Group Co., Ltd. (SHE:000983)
China · Delayed Price · Currency is CNY 7.07
+0.02 (0.28%)
Aug 1, 2025, 3:04 PM CST
SHE:000983 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7.02 | 7.15 | 7.02 | 7.07 | 7.07 | 0.28% | 61,362,891 |
| Jul 31, 2025 | 7.26 | 7.30 | 7.00 | 7.05 | 7.05 | -4.21% | 139,407,460 |
| Jul 30, 2025 | 7.55 | 7.65 | 7.32 | 7.36 | 7.36 | -1.21% | 110,348,655 |
| Jul 29, 2025 | 7.27 | 7.48 | 7.21 | 7.45 | 7.45 | 2.05% | 123,028,478 |
| Jul 28, 2025 | 7.39 | 7.51 | 7.27 | 7.30 | 7.30 | -6.05% | 172,293,736 |
| Jul 25, 2025 | 7.89 | 8.16 | 7.66 | 7.77 | 7.77 | -1.27% | 200,765,565 |
| Jul 24, 2025 | 7.54 | 8.00 | 7.43 | 7.87 | 7.87 | 2.47% | 256,107,132 |
| Jul 23, 2025 | 8.00 | 8.00 | 7.53 | 7.68 | 7.68 | 1.86% | 327,668,917 |
| Jul 22, 2025 | 6.97 | 7.54 | 6.85 | 7.54 | 7.54 | 10.07% | 279,466,911 |
| Jul 21, 2025 | 6.68 | 6.85 | 6.63 | 6.85 | 6.85 | 3.79% | 126,309,560 |
| Jul 18, 2025 | 6.57 | 6.71 | 6.56 | 6.60 | 6.60 | 2.64% | 125,264,840 |
| Jul 17, 2025 | 6.41 | 6.46 | 6.37 | 6.43 | 6.43 | 0.31% | 33,799,758 |
| Jul 16, 2025 | 6.43 | 6.45 | 6.39 | 6.41 | 6.41 | -0.47% | 40,100,211 |
| Jul 15, 2025 | 6.63 | 6.64 | 6.42 | 6.44 | 6.44 | -3.01% | 80,399,488 |
| Jul 14, 2025 | 6.64 | 6.72 | 6.57 | 6.64 | 6.64 | -0.30% | 80,521,769 |
| Jul 11, 2025 | 6.67 | 6.71 | 6.55 | 6.66 | 6.66 | -1.91% | 111,458,760 |
| Jul 10, 2025 | 6.70 | 6.84 | 6.68 | 6.79 | 6.57 | 0.30% | 101,374,660 |
| Jul 9, 2025 | 6.54 | 6.79 | 6.53 | 6.77 | 6.55 | 3.99% | 119,106,983 |
| Jul 8, 2025 | 6.45 | 6.54 | 6.42 | 6.51 | 6.30 | 0.77% | 46,003,136 |
| Jul 7, 2025 | 6.44 | 6.50 | 6.41 | 6.46 | 6.25 | 0.62% | 31,317,846 |
| Jul 4, 2025 | 6.50 | 6.57 | 6.42 | 6.42 | 6.21 | -1.23% | 62,192,673 |
| Jul 3, 2025 | 6.47 | 6.55 | 6.40 | 6.50 | 6.29 | 0.15% | 56,382,583 |
| Jul 2, 2025 | 6.31 | 6.49 | 6.30 | 6.49 | 6.28 | 2.53% | 70,998,604 |
| Jul 1, 2025 | 6.37 | 6.38 | 6.29 | 6.33 | 6.12 | -1.09% | 50,373,137 |
| Jun 30, 2025 | 6.49 | 6.49 | 6.37 | 6.40 | 6.19 | -1.08% | 57,162,492 |
| Jun 27, 2025 | 6.36 | 6.54 | 6.34 | 6.47 | 6.26 | 2.86% | 95,103,344 |
| Jun 26, 2025 | 6.33 | 6.38 | 6.27 | 6.29 | 6.09 | -0.79% | 41,730,426 |
| Jun 25, 2025 | 6.36 | 6.37 | 6.26 | 6.34 | 6.13 | -0.31% | 39,194,959 |
| Jun 24, 2025 | 6.38 | 6.40 | 6.32 | 6.36 | 6.15 | -0.63% | 30,775,648 |
| Jun 23, 2025 | 6.31 | 6.42 | 6.29 | 6.40 | 6.19 | 0.95% | 26,488,086 |
| Jun 20, 2025 | 6.36 | 6.39 | 6.32 | 6.34 | 6.13 | -0.31% | 20,665,002 |
| Jun 19, 2025 | 6.47 | 6.47 | 6.30 | 6.36 | 6.15 | -1.70% | 38,981,783 |
| Jun 18, 2025 | 6.56 | 6.58 | 6.44 | 6.47 | 6.26 | -1.22% | 36,039,491 |
| Jun 17, 2025 | 6.52 | 6.59 | 6.47 | 6.55 | 6.34 | 0.46% | 33,248,207 |
| Jun 16, 2025 | 6.49 | 6.53 | 6.47 | 6.52 | 6.31 | 0.77% | 43,980,465 |
| Jun 13, 2025 | 6.50 | 6.54 | 6.44 | 6.47 | 6.26 | -0.15% | 73,165,399 |
| Jun 12, 2025 | 6.50 | 6.56 | 6.44 | 6.48 | 6.27 | -0.31% | 57,259,991 |
| Jun 11, 2025 | 6.30 | 6.55 | 6.29 | 6.50 | 6.29 | 3.17% | 127,050,067 |
| Jun 10, 2025 | 6.33 | 6.39 | 6.25 | 6.30 | 6.10 | -0.94% | 49,254,372 |
| Jun 9, 2025 | 6.25 | 6.46 | 6.22 | 6.36 | 6.15 | 1.44% | 80,482,499 |
| Jun 6, 2025 | 6.33 | 6.41 | 6.27 | 6.27 | 6.07 | 0.32% | 59,431,956 |
| Jun 5, 2025 | 6.33 | 6.43 | 6.22 | 6.25 | 6.05 | -2.04% | 71,337,322 |
| Jun 4, 2025 | 6.18 | 6.40 | 6.11 | 6.38 | 6.17 | 3.07% | 95,557,479 |
| Jun 3, 2025 | 5.99 | 6.23 | 5.97 | 6.19 | 5.99 | 2.82% | 91,009,547 |
| May 30, 2025 | 6.10 | 6.11 | 6.01 | 6.02 | 5.82 | -1.63% | 38,478,888 |
| May 29, 2025 | 6.07 | 6.15 | 6.05 | 6.12 | 5.92 | 0.49% | 27,163,557 |
| May 28, 2025 | 6.05 | 6.13 | 6.03 | 6.09 | 5.89 | 0.50% | 38,405,751 |
| May 27, 2025 | 6.16 | 6.16 | 6.01 | 6.06 | 5.86 | -1.62% | 56,771,888 |
| May 26, 2025 | 6.23 | 6.23 | 6.14 | 6.16 | 5.96 | -1.44% | 51,034,770 |
| May 23, 2025 | 6.31 | 6.34 | 6.24 | 6.25 | 6.05 | -1.11% | 44,784,734 |