Shaanxi Energy Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	11.49	11.77	11.32	11.34	11.34	-1.56%	42,012,720
Mar 19, 2026	11.20	11.76	11.09	11.52	11.52	3.32%	49,990,740
Mar 18, 2026	11.06	11.37	11.05	11.15	11.15	0.54%	23,381,560
Mar 17, 2026	11.08	11.21	10.95	11.09	11.09	0.09%	21,813,650
Mar 16, 2026	11.18	11.20	10.89	11.08	11.08	-0.63%	29,532,910
Mar 13, 2026	11.33	11.48	11.12	11.15	11.15	-1.93%	36,337,300
Mar 12, 2026	11.05	11.39	11.05	11.37	11.37	3.08%	42,914,960
Mar 11, 2026	10.93	11.11	10.77	11.03	11.03	0.73%	22,505,210
Mar 10, 2026	10.90	11.07	10.80	10.95	10.95	-0.90%	25,863,620
Mar 9, 2026	11.27	11.31	11.00	11.05	11.05	1.28%	30,723,470
Mar 6, 2026	10.86	11.04	10.81	10.91	10.91	0.18%	18,534,600
Mar 5, 2026	10.99	11.00	10.78	10.89	10.89	-0.55%	24,865,140
Mar 4, 2026	10.89	11.11	10.79	10.95	10.95	-0.54%	35,342,350
Mar 3, 2026	10.97	11.28	10.94	11.01	11.01	-0.36%	58,805,880
Mar 2, 2026	10.96	11.13	10.71	11.05	11.05	3.66%	54,185,390
Feb 27, 2026	10.33	10.78	10.28	10.66	10.66	3.50%	34,146,440
Feb 26, 2026	10.16	10.43	10.15	10.30	10.30	1.58%	25,057,750
Feb 25, 2026	10.14	10.24	10.09	10.14	10.14	0.50%	21,534,020
Feb 24, 2026	9.99	10.19	9.98	10.09	10.09	2.02%	22,372,570
Feb 13, 2026	10.02	10.05	9.89	9.89	9.89	-1.59%	14,807,620
Feb 12, 2026	10.09	10.14	9.96	10.05	10.05	0.20%	17,277,200
Feb 11, 2026	9.89	10.10	9.89	10.03	10.03	1.52%	20,121,530
Feb 10, 2026	9.84	9.93	9.78	9.88	9.88	0.82%	13,326,930
Feb 9, 2026	9.84	9.90	9.78	9.80	9.80	-0.41%	15,336,450
Feb 6, 2026	9.78	9.91	9.72	9.84	9.84	0.31%	13,140,700
Feb 5, 2026	10.03	10.09	9.80	9.81	9.81	-2.87%	18,790,630
Feb 4, 2026	9.73	10.12	9.70	10.10	10.10	4.12%	31,078,160
Feb 3, 2026	9.72	9.82	9.61	9.70	9.70	1.04%	14,647,150
Feb 2, 2026	9.98	10.01	9.59	9.60	9.60	-4.29%	21,803,800
Jan 30, 2026	9.94	10.17	9.90	10.03	10.03	1.01%	20,709,620
Jan 29, 2026	9.96	10.06	9.84	9.93	9.93	-0.20%	16,080,990
Jan 28, 2026	9.80	9.99	9.72	9.95	9.95	1.63%	20,489,050
Jan 27, 2026	9.92	9.94	9.76	9.79	9.79	-1.51%	13,474,630
Jan 26, 2026	9.89	9.98	9.79	9.94	9.94	0.61%	19,070,750
Jan 23, 2026	9.88	9.94	9.85	9.88	9.88	-0.10%	13,141,290
Jan 22, 2026	9.84	9.90	9.80	9.89	9.89	0.61%	11,133,320
Jan 21, 2026	9.91	9.93	9.81	9.83	9.83	-1.01%	12,381,700
Jan 20, 2026	9.84	9.93	9.77	9.93	9.93	1.02%	19,294,630
Jan 19, 2026	9.80	9.96	9.64	9.83	9.83	0.20%	27,714,490
Jan 16, 2026	9.76	9.88	9.75	9.81	9.81	0.82%	20,008,990
Jan 15, 2026	9.56	9.78	9.55	9.73	9.73	2.10%	22,132,380
Jan 14, 2026	9.65	9.71	9.49	9.53	9.53	-1.35%	22,884,830
Jan 13, 2026	9.68	9.79	9.63	9.66	9.66	-0.21%	19,698,410
Jan 12, 2026	9.75	9.80	9.57	9.68	9.68	-1.63%	30,966,920
Jan 9, 2026	9.57	9.89	9.48	9.84	9.84	2.82%	30,707,630
Jan 8, 2026	9.52	9.69	9.48	9.57	9.57	0.63%	19,022,820
Jan 7, 2026	9.38	9.54	9.36	9.51	9.51	1.39%	17,995,190
Jan 6, 2026	9.36	9.40	9.33	9.38	9.38	0.21%	17,582,560
Jan 5, 2026	9.34	9.41	9.28	9.36	9.36	0.54%	16,130,170
Dec 31, 2025	9.40	9.44	9.27	9.31	9.31	-0.96%	14,207,310