Shanxi Coking Coal Energy Group Co., Ltd. (SHE:000983)
China · Delayed Price · Currency is CNY 6.29
-0.07 (-1.10%)
Jul 28, 2026, 3:04 PM CST
SHE:000983 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 6.30 | 6.33 | 6.17 | 6.29 | 6.29 | -1.10% | 60,842,425 |
| Jul 27, 2026 | 6.23 | 6.39 | 6.19 | 6.36 | 6.36 | 1.11% | 49,585,190 |
| Jul 24, 2026 | 6.54 | 6.59 | 6.28 | 6.29 | 6.29 | -3.68% | 56,934,750 |
| Jul 23, 2026 | 6.42 | 6.54 | 6.37 | 6.53 | 6.53 | 1.71% | 65,758,590 |
| Jul 22, 2026 | 6.25 | 6.43 | 6.20 | 6.42 | 6.42 | 2.72% | 78,153,730 |
| Jul 21, 2026 | 6.18 | 6.35 | 6.15 | 6.25 | 6.25 | -0.64% | 83,943,600 |
| Jul 20, 2026 | 6.11 | 6.34 | 6.10 | 6.29 | 6.29 | 3.97% | 98,238,088 |
| Jul 17, 2026 | 6.15 | 6.25 | 6.04 | 6.05 | 6.05 | -1.63% | 76,823,720 |
| Jul 16, 2026 | 6.23 | 6.28 | 6.07 | 6.15 | 6.15 | -2.07% | 59,581,637 |
| Jul 15, 2026 | 6.21 | 6.34 | 6.19 | 6.28 | 6.28 | 0.32% | 71,986,840 |
| Jul 14, 2026 | 6.16 | 6.38 | 6.14 | 6.35 | 6.26 | 3.93% | 76,829,730 |
| Jul 13, 2026 | 6.13 | 6.22 | 6.06 | 6.11 | 6.02 | -0.16% | 54,943,273 |
| Jul 10, 2026 | 6.08 | 6.17 | 5.95 | 6.12 | 6.03 | 0.49% | 55,471,610 |
| Jul 9, 2026 | 6.15 | 6.23 | 6.01 | 6.09 | 6.00 | -2.40% | 69,148,691 |
| Jul 8, 2026 | 6.19 | 6.31 | 6.14 | 6.24 | 6.15 | 1.30% | 64,289,077 |
| Jul 7, 2026 | 6.44 | 6.44 | 6.13 | 6.16 | 6.07 | -4.35% | 63,184,012 |
| Jul 6, 2026 | 6.24 | 6.45 | 6.17 | 6.44 | 6.35 | 3.37% | 88,108,618 |
| Jul 3, 2026 | 6.09 | 6.25 | 6.08 | 6.23 | 6.14 | 2.64% | 67,416,008 |
| Jul 2, 2026 | 5.97 | 6.14 | 5.95 | 6.07 | 5.98 | 1.34% | 71,824,113 |
| Jul 1, 2026 | 5.81 | 6.07 | 5.78 | 5.99 | 5.91 | 3.28% | 72,856,104 |
| Jun 30, 2026 | 5.97 | 6.00 | 5.75 | 5.80 | 5.72 | -3.49% | 71,283,178 |
| Jun 29, 2026 | 5.95 | 6.04 | 5.81 | 6.01 | 5.92 | 1.52% | 68,501,966 |
| Jun 26, 2026 | 6.15 | 6.18 | 5.92 | 5.92 | 5.84 | -3.74% | 75,054,832 |
| Jun 25, 2026 | 6.24 | 6.29 | 6.08 | 6.15 | 6.06 | -1.44% | 69,807,227 |
| Jun 24, 2026 | 6.58 | 6.58 | 6.22 | 6.24 | 6.15 | -4.73% | 102,260,399 |
| Jun 23, 2026 | 6.50 | 6.71 | 6.48 | 6.55 | 6.46 | -0.46% | 85,909,874 |
| Jun 22, 2026 | 6.40 | 6.60 | 6.23 | 6.58 | 6.49 | 3.30% | 132,635,384 |
| Jun 18, 2026 | 6.68 | 6.72 | 6.36 | 6.37 | 6.28 | -5.21% | 118,277,900 |
| Jun 17, 2026 | 6.91 | 6.94 | 6.68 | 6.72 | 6.62 | -2.75% | 83,082,100 |
| Jun 16, 2026 | 7.00 | 7.03 | 6.88 | 6.91 | 6.81 | -1.99% | 77,153,820 |
| Jun 15, 2026 | 7.21 | 7.22 | 6.98 | 7.05 | 6.95 | -5.50% | 154,232,300 |
| Jun 12, 2026 | 7.17 | 7.46 | 7.12 | 7.46 | 7.35 | 4.04% | 127,308,400 |
| Jun 11, 2026 | 7.21 | 7.28 | 7.09 | 7.17 | 7.07 | - | 90,040,240 |
| Jun 10, 2026 | 7.38 | 7.50 | 7.12 | 7.17 | 7.07 | -3.89% | 89,584,540 |
| Jun 9, 2026 | 7.47 | 7.54 | 7.29 | 7.46 | 7.35 | -0.93% | 114,976,765 |
| Jun 8, 2026 | 7.75 | 8.07 | 7.49 | 7.53 | 7.42 | -3.34% | 144,431,478 |
| Jun 5, 2026 | 7.71 | 8.00 | 7.66 | 7.79 | 7.68 | 0.13% | 146,417,900 |
| Jun 4, 2026 | 7.60 | 7.89 | 7.53 | 7.78 | 7.67 | 3.05% | 175,760,800 |
| Jun 3, 2026 | 7.33 | 7.60 | 7.24 | 7.55 | 7.44 | 2.58% | 165,499,700 |
| Jun 2, 2026 | 7.22 | 7.48 | 7.10 | 7.36 | 7.26 | 0.82% | 197,855,000 |
| Jun 1, 2026 | 6.88 | 7.35 | 6.74 | 7.30 | 7.20 | 7.51% | 209,164,800 |
| May 29, 2026 | 6.68 | 6.89 | 6.66 | 6.79 | 6.69 | 1.04% | 91,164,070 |
| May 28, 2026 | 6.60 | 6.85 | 6.57 | 6.72 | 6.62 | 1.97% | 107,866,900 |
| May 27, 2026 | 6.50 | 6.74 | 6.42 | 6.59 | 6.50 | 0.46% | 90,569,350 |
| May 26, 2026 | 6.61 | 6.69 | 6.45 | 6.56 | 6.47 | -1.06% | 85,608,270 |
| May 25, 2026 | 6.79 | 6.93 | 6.59 | 6.63 | 6.54 | 3.43% | 152,027,400 |
| May 22, 2026 | 6.41 | 6.43 | 6.35 | 6.41 | 6.32 | 0.16% | 44,085,420 |
| May 21, 2026 | 6.58 | 6.62 | 6.40 | 6.40 | 6.31 | -3.03% | 68,797,290 |
| May 20, 2026 | 6.69 | 6.73 | 6.57 | 6.60 | 6.51 | -1.49% | 44,269,960 |
| May 19, 2026 | 6.66 | 6.74 | 6.63 | 6.70 | 6.61 | - | 49,158,430 |