Shaanxi Energy Investment Co., Ltd. (SHE:001286)
China · Delayed Price · Currency is CNY 9.15
+0.08 (0.88%)
Sep 5, 2025, 3:04 PM CST
Shaanxi Energy Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 9.07 | 9.16 | 9.04 | 9.15 | 9.15 | 0.88% | 9,348,894 |
| Sep 4, 2025 | 9.08 | 9.10 | 9.01 | 9.07 | 9.07 | 0.22% | 10,872,355 |
| Sep 3, 2025 | 9.17 | 9.18 | 9.03 | 9.05 | 9.05 | -1.09% | 9,899,414 |
| Sep 2, 2025 | 9.17 | 9.20 | 9.09 | 9.15 | 9.15 | -0.22% | 10,941,411 |
| Sep 1, 2025 | 9.17 | 9.19 | 9.11 | 9.17 | 9.17 | - | 11,193,174 |
| Aug 29, 2025 | 9.07 | 9.20 | 9.04 | 9.17 | 9.17 | 0.99% | 19,297,646 |
| Aug 28, 2025 | 9.10 | 9.15 | 8.96 | 9.08 | 9.08 | -0.22% | 17,892,416 |
| Aug 27, 2025 | 9.31 | 9.35 | 9.10 | 9.10 | 9.10 | -2.15% | 20,059,086 |
| Aug 26, 2025 | 9.31 | 9.33 | 9.28 | 9.30 | 9.30 | -0.11% | 9,013,462 |
| Aug 25, 2025 | 9.27 | 9.33 | 9.26 | 9.31 | 9.31 | 0.65% | 13,538,077 |
| Aug 22, 2025 | 9.30 | 9.32 | 9.19 | 9.25 | 9.25 | -0.54% | 14,460,918 |
| Aug 21, 2025 | 9.28 | 9.33 | 9.24 | 9.30 | 9.30 | 0.98% | 15,562,125 |
| Aug 20, 2025 | 9.27 | 9.28 | 9.19 | 9.21 | 9.21 | -0.54% | 13,118,142 |
| Aug 19, 2025 | 9.28 | 9.30 | 9.24 | 9.26 | 9.26 | -0.11% | 8,658,942 |
| Aug 18, 2025 | 9.32 | 9.41 | 9.26 | 9.27 | 9.27 | -0.32% | 17,129,467 |
| Aug 15, 2025 | 9.21 | 9.30 | 9.20 | 9.30 | 9.30 | 0.98% | 11,619,258 |
| Aug 14, 2025 | 9.31 | 9.33 | 9.20 | 9.21 | 9.21 | -0.97% | 12,434,677 |
| Aug 13, 2025 | 9.31 | 9.36 | 9.28 | 9.30 | 9.30 | -0.11% | 9,845,457 |
| Aug 12, 2025 | 9.31 | 9.34 | 9.28 | 9.31 | 9.31 | 0.22% | 9,806,059 |
| Aug 11, 2025 | 9.40 | 9.43 | 9.26 | 9.29 | 9.29 | -1.17% | 20,246,967 |
| Aug 8, 2025 | 9.45 | 9.52 | 9.40 | 9.40 | 9.40 | -0.74% | 14,771,393 |
| Aug 7, 2025 | 9.52 | 9.54 | 9.44 | 9.47 | 9.47 | -0.53% | 12,498,100 |
| Aug 6, 2025 | 9.51 | 9.59 | 9.48 | 9.52 | 9.52 | -0.10% | 16,285,938 |
| Aug 5, 2025 | 9.41 | 9.56 | 9.40 | 9.53 | 9.53 | 1.28% | 24,245,173 |
| Aug 4, 2025 | 9.38 | 9.43 | 9.31 | 9.41 | 9.41 | 0.21% | 18,391,500 |
| Aug 1, 2025 | 9.21 | 9.49 | 9.21 | 9.39 | 9.39 | 2.18% | 36,381,746 |
| Jul 31, 2025 | 9.27 | 9.29 | 9.15 | 9.19 | 9.19 | -1.08% | 23,262,437 |
| Jul 30, 2025 | 9.27 | 9.43 | 9.27 | 9.29 | 9.29 | 0.32% | 29,814,587 |
| Jul 29, 2025 | 9.08 | 9.30 | 9.04 | 9.26 | 9.26 | 1.76% | 29,113,963 |
| Jul 28, 2025 | 9.16 | 9.17 | 9.03 | 9.10 | 9.10 | -0.98% | 16,714,734 |
| Jul 25, 2025 | 9.22 | 9.31 | 9.18 | 9.19 | 9.19 | -0.33% | 17,863,068 |
| Jul 24, 2025 | 9.15 | 9.23 | 9.08 | 9.22 | 9.22 | 0.77% | 19,677,962 |
| Jul 23, 2025 | 9.25 | 9.33 | 9.13 | 9.15 | 9.15 | 0.11% | 35,598,098 |
| Jul 22, 2025 | 8.93 | 9.18 | 8.88 | 9.14 | 9.14 | 2.58% | 48,564,812 |
| Jul 21, 2025 | 8.84 | 8.92 | 8.83 | 8.91 | 8.91 | 0.91% | 22,189,962 |
| Jul 18, 2025 | 8.82 | 8.83 | 8.78 | 8.83 | 8.83 | 0.23% | 10,857,158 |
| Jul 17, 2025 | 8.83 | 8.84 | 8.78 | 8.81 | 8.81 | -0.23% | 7,822,301 |
| Jul 16, 2025 | 8.82 | 8.84 | 8.77 | 8.83 | 8.83 | 0.23% | 8,553,400 |
| Jul 15, 2025 | 8.92 | 8.95 | 8.79 | 8.81 | 8.81 | -1.23% | 16,768,764 |
| Jul 14, 2025 | 8.89 | 8.97 | 8.88 | 8.92 | 8.92 | 0.56% | 15,428,942 |
| Jul 11, 2025 | 8.89 | 8.91 | 8.86 | 8.87 | 8.87 | -0.22% | 10,406,549 |
| Jul 10, 2025 | 8.88 | 8.94 | 8.85 | 8.89 | 8.89 | 0.23% | 10,350,850 |
| Jul 9, 2025 | 8.91 | 8.94 | 8.83 | 8.87 | 8.87 | -0.67% | 11,768,418 |
| Jul 8, 2025 | 8.90 | 8.93 | 8.82 | 8.93 | 8.93 | 0.22% | 15,319,523 |
| Jul 7, 2025 | 8.86 | 8.93 | 8.82 | 8.91 | 8.91 | 1.14% | 17,361,852 |
| Jul 4, 2025 | 8.77 | 8.84 | 8.76 | 8.81 | 8.81 | 0.46% | 13,066,257 |
| Jul 3, 2025 | 8.73 | 8.79 | 8.73 | 8.77 | 8.77 | 0.46% | 9,304,936 |
| Jul 2, 2025 | 8.70 | 8.74 | 8.69 | 8.73 | 8.73 | 0.34% | 7,611,831 |
| Jul 1, 2025 | 8.71 | 8.73 | 8.68 | 8.70 | 8.70 | - | 7,622,800 |
| Jun 30, 2025 | 8.74 | 8.75 | 8.66 | 8.70 | 8.70 | -0.34% | 14,045,238 |