Shaanxi Energy Investment Co., Ltd. (SHE:001286)
China · Delayed Price · Currency is CNY 9.85
-0.25 (-2.48%)
Feb 5, 2026, 1:36 PM CST
Shaanxi Energy Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 19,698,418 |
| 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% | 30,707,632 |
| Jan 8, 2026 | 9.52 | 9.69 | 9.48 | 9.57 | 9.57 | 0.63% | 19,022,823 |
| 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 |
| Dec 30, 2025 | 9.54 | 9.55 | 9.37 | 9.40 | 9.40 | -1.57% | 19,667,100 |
| Dec 29, 2025 | 9.91 | 9.93 | 9.54 | 9.55 | 9.55 | -3.73% | 25,819,450 |
| Dec 26, 2025 | 9.91 | 9.96 | 9.90 | 9.92 | 9.92 | -0.10% | 9,149,950 |
| Dec 25, 2025 | 9.95 | 10.02 | 9.92 | 9.93 | 9.93 | -0.10% | 8,722,000 |
| Dec 24, 2025 | 9.95 | 10.02 | 9.92 | 9.94 | 9.94 | -0.40% | 10,424,276 |
| Dec 23, 2025 | 9.92 | 10.14 | 9.88 | 9.98 | 9.98 | 1.01% | 17,322,978 |
| Dec 22, 2025 | 10.00 | 10.02 | 9.85 | 9.88 | 9.88 | -1.10% | 17,834,210 |
| Dec 19, 2025 | 10.05 | 10.06 | 9.96 | 9.99 | 9.99 | -0.40% | 9,759,601 |
| Dec 18, 2025 | 9.96 | 10.08 | 9.96 | 10.03 | 10.03 | 0.91% | 13,194,360 |
| Dec 17, 2025 | 9.99 | 10.00 | 9.85 | 9.94 | 9.94 | -0.30% | 11,787,313 |
| Dec 16, 2025 | 10.10 | 10.11 | 9.94 | 9.97 | 9.97 | -1.19% | 12,153,781 |
| Dec 15, 2025 | 10.08 | 10.15 | 9.99 | 10.09 | 10.09 | 0.30% | 11,557,542 |
| Dec 12, 2025 | 9.89 | 10.09 | 9.88 | 10.06 | 10.06 | 1.72% | 20,351,990 |
| Dec 11, 2025 | 9.95 | 10.01 | 9.88 | 9.89 | 9.89 | -0.40% | 12,232,260 |
| Dec 10, 2025 | 9.84 | 9.98 | 9.84 | 9.93 | 9.93 | 0.51% | 11,419,930 |
| Dec 9, 2025 | 9.90 | 10.04 | 9.87 | 9.88 | 9.88 | -0.20% | 10,785,010 |
| Dec 8, 2025 | 10.11 | 10.11 | 9.87 | 9.90 | 9.90 | -1.88% | 16,771,578 |
| Dec 5, 2025 | 10.07 | 10.14 | 10.03 | 10.09 | 10.09 | 0.10% | 8,805,500 |
| Dec 4, 2025 | 10.10 | 10.14 | 10.04 | 10.08 | 10.08 | -0.30% | 10,069,230 |
| Dec 3, 2025 | 9.92 | 10.14 | 9.89 | 10.11 | 10.11 | 1.92% | 16,377,490 |
| Dec 2, 2025 | 9.82 | 9.95 | 9.80 | 9.92 | 9.92 | 0.92% | 12,042,750 |
| Dec 1, 2025 | 9.84 | 9.94 | 9.78 | 9.83 | 9.83 | 0.31% | 12,417,985 |
| Nov 28, 2025 | 9.85 | 9.87 | 9.74 | 9.80 | 9.80 | -0.41% | 13,785,090 |
| Nov 27, 2025 | 9.68 | 9.92 | 9.63 | 9.84 | 9.84 | 1.44% | 15,213,980 |
| Nov 26, 2025 | 9.76 | 9.83 | 9.70 | 9.70 | 9.70 | -0.51% | 10,051,460 |
| Nov 25, 2025 | 9.78 | 9.80 | 9.69 | 9.75 | 9.75 | -0.10% | 14,170,510 |