Shanxi Coking Coal Energy Group Co., Ltd. (SHE:000983)
China · Delayed Price · Currency is CNY 6.42
+0.02 (0.31%)
May 22, 2026, 1:55 PM CST
SHE:000983 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 6.58 | 6.62 | 6.40 | 6.40 | 6.40 | -3.03% | 68,797,297 |
| May 20, 2026 | 6.69 | 6.73 | 6.57 | 6.60 | 6.60 | -1.49% | 44,269,969 |
| May 19, 2026 | 6.66 | 6.74 | 6.63 | 6.70 | 6.70 | - | 49,158,430 |
| May 18, 2026 | 6.66 | 6.75 | 6.56 | 6.70 | 6.70 | 0.75% | 56,137,840 |
| May 15, 2026 | 6.64 | 6.77 | 6.56 | 6.65 | 6.65 | 0.15% | 65,642,970 |
| May 14, 2026 | 6.73 | 6.81 | 6.64 | 6.64 | 6.64 | -1.63% | 50,852,030 |
| May 13, 2026 | 6.80 | 6.86 | 6.69 | 6.75 | 6.75 | -1.32% | 54,213,810 |
| May 12, 2026 | 6.96 | 7.00 | 6.80 | 6.84 | 6.84 | -1.58% | 48,497,260 |
| May 11, 2026 | 6.91 | 7.06 | 6.88 | 6.95 | 6.95 | 1.02% | 66,053,990 |
| May 8, 2026 | 7.01 | 7.06 | 6.87 | 6.88 | 6.88 | -1.29% | 68,229,220 |
| May 7, 2026 | 7.22 | 7.25 | 6.95 | 6.97 | 6.97 | -4.65% | 116,535,100 |
| May 6, 2026 | 7.03 | 7.33 | 7.00 | 7.31 | 7.31 | 4.13% | 148,243,800 |
| Apr 30, 2026 | 7.00 | 7.06 | 6.94 | 7.02 | 7.02 | 0.29% | 101,221,400 |
| Apr 29, 2026 | 6.85 | 7.07 | 6.81 | 7.00 | 7.00 | 3.86% | 132,112,200 |
| Apr 28, 2026 | 6.53 | 6.78 | 6.53 | 6.74 | 6.74 | 2.43% | 100,142,900 |
| Apr 27, 2026 | 6.44 | 6.64 | 6.43 | 6.58 | 6.58 | 2.02% | 69,327,960 |
| Apr 24, 2026 | 6.46 | 6.53 | 6.42 | 6.45 | 6.45 | -0.77% | 43,446,370 |
| Apr 23, 2026 | 6.33 | 6.52 | 6.33 | 6.50 | 6.50 | 1.40% | 59,184,910 |
| Apr 22, 2026 | 6.38 | 6.46 | 6.38 | 6.41 | 6.41 | -0.31% | 32,948,370 |
| Apr 21, 2026 | 6.31 | 6.46 | 6.30 | 6.43 | 6.43 | 1.74% | 62,174,910 |
| Apr 20, 2026 | 6.36 | 6.38 | 6.27 | 6.32 | 6.32 | -0.63% | 50,419,880 |
| Apr 17, 2026 | 6.45 | 6.46 | 6.35 | 6.36 | 6.36 | -1.24% | 52,771,210 |
| Apr 16, 2026 | 6.45 | 6.47 | 6.41 | 6.44 | 6.44 | -0.46% | 45,382,770 |
| Apr 15, 2026 | 6.45 | 6.48 | 6.41 | 6.47 | 6.47 | - | 32,999,360 |
| Apr 14, 2026 | 6.47 | 6.49 | 6.41 | 6.47 | 6.47 | -0.46% | 36,345,230 |
| Apr 13, 2026 | 6.49 | 6.54 | 6.44 | 6.50 | 6.50 | 0.31% | 38,633,500 |
| Apr 10, 2026 | 6.40 | 6.51 | 6.40 | 6.48 | 6.48 | 0.31% | 39,906,230 |
| Apr 9, 2026 | 6.48 | 6.54 | 6.45 | 6.46 | 6.46 | -1.22% | 35,245,940 |
| Apr 8, 2026 | 6.39 | 6.55 | 6.35 | 6.54 | 6.54 | 0.31% | 65,515,510 |
| Apr 7, 2026 | 6.42 | 6.53 | 6.35 | 6.52 | 6.52 | 1.09% | 41,099,460 |
| Apr 3, 2026 | 6.62 | 6.64 | 6.41 | 6.45 | 6.45 | -3.30% | 71,056,600 |
| Apr 2, 2026 | 6.64 | 6.74 | 6.61 | 6.67 | 6.67 | 0.60% | 73,454,680 |
| Apr 1, 2026 | 6.61 | 6.69 | 6.57 | 6.63 | 6.63 | -0.75% | 81,742,840 |
| Mar 31, 2026 | 6.90 | 6.94 | 6.66 | 6.68 | 6.68 | -4.43% | 136,842,200 |
| Mar 30, 2026 | 7.13 | 7.22 | 6.97 | 6.99 | 6.99 | -0.85% | 120,007,400 |
| Mar 27, 2026 | 7.01 | 7.14 | 6.95 | 7.05 | 7.05 | -0.42% | 102,117,000 |
| Mar 26, 2026 | 7.14 | 7.21 | 7.02 | 7.08 | 7.08 | -0.70% | 125,096,400 |
| Mar 25, 2026 | 7.20 | 7.23 | 6.97 | 7.13 | 7.13 | -2.99% | 192,932,600 |
| Mar 24, 2026 | 7.53 | 7.58 | 7.25 | 7.35 | 7.35 | -2.65% | 235,530,600 |
| Mar 23, 2026 | 7.21 | 7.59 | 7.21 | 7.55 | 7.55 | 9.42% | 343,217,900 |
| Mar 20, 2026 | 6.82 | 7.02 | 6.80 | 6.90 | 6.90 | -0.29% | 66,597,830 |
| Mar 19, 2026 | 7.00 | 7.05 | 6.88 | 6.92 | 6.92 | - | 82,145,520 |
| Mar 18, 2026 | 7.12 | 7.15 | 6.80 | 6.92 | 6.92 | -2.67% | 109,789,900 |
| Mar 17, 2026 | 7.28 | 7.39 | 7.10 | 7.11 | 7.11 | -2.60% | 78,988,340 |
| Mar 16, 2026 | 7.50 | 7.59 | 7.27 | 7.30 | 7.30 | -2.01% | 85,917,920 |
| Mar 13, 2026 | 7.50 | 7.62 | 7.42 | 7.45 | 7.45 | -0.27% | 123,716,900 |
| Mar 12, 2026 | 7.35 | 7.52 | 7.23 | 7.47 | 7.47 | 3.32% | 157,775,400 |
| Mar 11, 2026 | 7.10 | 7.25 | 6.94 | 7.23 | 7.23 | 2.55% | 120,441,500 |
| Mar 10, 2026 | 7.09 | 7.27 | 7.04 | 7.05 | 7.05 | -4.21% | 140,583,300 |
| Mar 9, 2026 | 7.54 | 7.61 | 7.31 | 7.36 | 7.36 | 2.22% | 174,281,200 |