Shaanxi Energy Investment Co., Ltd. (SHE:001286)
China · Delayed Price · Currency is CNY 9.83
-0.07 (-0.71%)
Oct 31, 2025, 2:45 PM CST
Shaanxi Energy Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 9.37 | 10.05 | 9.37 | 9.90 | 9.90 | 1.43% | 36,187,173 |
| Oct 29, 2025 | 9.48 | 9.85 | 9.45 | 9.76 | 9.76 | 4.61% | 59,368,754 |
| Oct 28, 2025 | 9.38 | 9.43 | 9.31 | 9.33 | 9.33 | -0.85% | 12,052,193 |
| Oct 27, 2025 | 9.29 | 9.48 | 9.25 | 9.41 | 9.41 | 1.29% | 21,621,935 |
| Oct 24, 2025 | 9.37 | 9.39 | 9.25 | 9.29 | 9.29 | -1.17% | 12,594,684 |
| Oct 23, 2025 | 9.21 | 9.41 | 9.20 | 9.40 | 9.40 | 2.17% | 22,233,267 |
| Oct 22, 2025 | 9.29 | 9.30 | 9.20 | 9.20 | 9.20 | -0.97% | 8,943,867 |
| Oct 21, 2025 | 9.30 | 9.31 | 9.26 | 9.29 | 9.29 | -0.21% | 10,391,048 |
| Oct 20, 2025 | 9.24 | 9.32 | 9.17 | 9.31 | 9.31 | 1.09% | 18,206,192 |
| Oct 17, 2025 | 9.26 | 9.32 | 9.18 | 9.21 | 9.21 | -0.65% | 12,600,900 |
| Oct 16, 2025 | 9.25 | 9.28 | 9.20 | 9.27 | 9.27 | 0.32% | 13,236,900 |
| Oct 15, 2025 | 9.25 | 9.27 | 9.18 | 9.24 | 9.24 | - | 11,290,797 |
| Oct 14, 2025 | 9.17 | 9.27 | 9.12 | 9.24 | 9.24 | 0.87% | 18,724,810 |
| Oct 13, 2025 | 9.09 | 9.18 | 9.02 | 9.16 | 9.16 | -0.33% | 16,780,009 |
| Oct 10, 2025 | 9.09 | 9.20 | 9.04 | 9.19 | 9.19 | 1.10% | 16,390,168 |
| Oct 9, 2025 | 8.98 | 9.10 | 8.96 | 9.09 | 9.09 | 1.68% | 11,143,403 |
| Sep 30, 2025 | 8.95 | 8.98 | 8.93 | 8.94 | 8.94 | -0.33% | 6,524,037 |
| Sep 29, 2025 | 8.97 | 8.98 | 8.88 | 8.97 | 8.97 | - | 12,022,811 |
| Sep 26, 2025 | 8.99 | 9.03 | 8.94 | 8.97 | 8.97 | -0.22% | 7,454,373 |
| Sep 25, 2025 | 9.05 | 9.05 | 8.95 | 8.99 | 8.99 | -0.55% | 7,564,982 |
| Sep 24, 2025 | 8.99 | 9.07 | 8.97 | 9.04 | 9.04 | 0.44% | 8,752,772 |
| Sep 23, 2025 | 8.97 | 9.02 | 8.91 | 9.00 | 9.00 | 0.22% | 10,481,501 |
| Sep 22, 2025 | 9.04 | 9.04 | 8.96 | 8.98 | 8.98 | -0.66% | 7,288,310 |
| Sep 19, 2025 | 9.04 | 9.07 | 8.96 | 9.04 | 9.04 | 0.11% | 10,470,422 |
| Sep 18, 2025 | 9.17 | 9.18 | 9.01 | 9.03 | 9.03 | -1.63% | 14,161,155 |
| Sep 17, 2025 | 9.10 | 9.19 | 9.07 | 9.18 | 9.18 | 0.88% | 9,880,111 |
| Sep 16, 2025 | 9.15 | 9.17 | 9.08 | 9.10 | 9.10 | -0.44% | 9,331,598 |
| Sep 15, 2025 | 9.15 | 9.19 | 9.10 | 9.14 | 9.14 | -0.11% | 11,726,752 |
| Sep 12, 2025 | 9.30 | 9.30 | 9.14 | 9.15 | 9.15 | -1.51% | 20,276,855 |
| Sep 11, 2025 | 9.22 | 9.30 | 9.18 | 9.29 | 9.29 | 0.76% | 16,374,809 |
| Sep 10, 2025 | 9.21 | 9.25 | 9.16 | 9.22 | 9.22 | -0.11% | 10,171,361 |
| Sep 9, 2025 | 9.21 | 9.23 | 9.17 | 9.23 | 9.23 | 0.33% | 8,342,747 |
| Sep 8, 2025 | 9.14 | 9.23 | 9.13 | 9.20 | 9.20 | 0.55% | 9,702,700 |
| 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 |