Shaanxi Energy Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	9.45	9.48	9.26	9.38	9.38	-1.37%	39,006,494
Aug 21, 2026	9.80	9.88	9.50	9.51	9.51	-9.94%	75,489,760
Aug 20, 2026	10.84	10.87	10.41	10.56	10.56	-2.13%	27,117,030
Aug 19, 2026	10.67	10.88	10.60	10.79	10.79	1.22%	24,667,859
Aug 18, 2026	10.64	10.80	10.61	10.66	10.66	-0.28%	13,780,744
Aug 17, 2026	10.56	10.73	10.51	10.69	10.69	1.42%	13,357,108
Aug 14, 2026	10.55	10.62	10.41	10.54	10.54	-0.09%	15,435,566
Aug 13, 2026	10.70	10.74	10.51	10.55	10.55	-1.77%	17,911,388
Aug 12, 2026	10.66	10.78	10.62	10.74	10.74	0.37%	15,524,798
Aug 11, 2026	10.71	10.85	10.67	10.70	10.70	0.56%	22,149,865
Aug 10, 2026	10.46	10.74	10.45	10.64	10.64	1.62%	23,553,916
Aug 7, 2026	10.47	10.48	10.37	10.47	10.47	0.38%	17,933,831
Aug 6, 2026	10.27	10.48	10.26	10.43	10.43	1.36%	27,447,899
Aug 5, 2026	10.20	10.43	10.20	10.29	10.29	0.19%	23,683,020
Aug 4, 2026	10.30	10.34	10.16	10.27	10.27	0.10%	26,539,765
Aug 3, 2026	10.31	10.43	10.10	10.26	10.26	-2.01%	37,292,855
Jul 31, 2026	10.39	10.47	10.25	10.47	10.47	-0.29%	33,539,327
Jul 30, 2026	10.43	10.57	10.37	10.50	10.50	0.19%	25,003,300
Jul 29, 2026	10.35	10.52	10.30	10.48	10.48	1.16%	24,903,917
Jul 28, 2026	10.32	10.43	10.10	10.36	10.36	-0.38%	23,228,043
Jul 27, 2026	10.36	10.53	10.30	10.40	10.40	-0.29%	19,493,849
Jul 24, 2026	10.76	10.88	10.42	10.43	10.43	-3.07%	17,135,092
Jul 23, 2026	10.50	10.85	10.42	10.76	10.76	1.61%	30,894,466
Jul 22, 2026	10.58	10.62	10.36	10.59	10.59	-0.47%	32,074,679
Jul 21, 2026	10.39	10.66	10.30	10.64	10.64	1.33%	30,225,896
Jul 20, 2026	10.13	10.50	10.00	10.50	10.50	4.17%	33,832,856
Jul 17, 2026	10.22	10.33	10.02	10.08	10.08	-0.88%	19,410,163
Jul 16, 2026	10.41	10.54	10.09	10.17	10.17	-2.21%	14,888,633
Jul 15, 2026	10.35	10.49	10.23	10.40	10.40	-0.19%	14,517,620
Jul 14, 2026	10.02	10.48	10.02	10.42	10.42	4.20%	24,464,118
Jul 13, 2026	9.95	10.15	9.93	10.00	10.00	0.91%	20,923,900
Jul 10, 2026	9.79	10.08	9.66	9.91	9.91	-1.10%	38,034,896
Jul 9, 2026	10.34	10.44	9.98	10.02	10.02	-3.93%	27,315,137
Jul 8, 2026	10.41	10.62	10.37	10.43	10.43	0.29%	11,916,322
Jul 7, 2026	10.72	10.72	10.32	10.40	10.40	-2.99%	13,796,800
Jul 6, 2026	10.45	10.77	10.33	10.72	10.72	1.42%	20,436,137
Jul 3, 2026	10.60	10.65	10.37	10.57	10.57	0.96%	16,070,053
Jul 2, 2026	10.55	10.66	10.33	10.47	10.47	-0.19%	18,867,379
Jul 1, 2026	10.14	10.67	10.08	10.49	10.49	3.45%	20,518,500
Jun 30, 2026	10.36	10.40	10.03	10.14	10.14	-3.06%	15,133,312
Jun 29, 2026	10.22	10.51	10.08	10.46	10.46	2.05%	16,843,028
Jun 26, 2026	10.54	10.66	10.22	10.25	10.25	-2.47%	16,984,300
Jun 25, 2026	10.91	11.06	10.83	10.92	10.51	-1.09%	18,521,140
Jun 24, 2026	11.05	11.16	10.95	11.04	10.63	-0.54%	16,239,860
Jun 23, 2026	11.13	11.32	11.05	11.10	10.68	-0.98%	19,009,445
Jun 22, 2026	10.97	11.22	10.83	11.21	10.79	2.94%	27,430,348
Jun 18, 2026	11.86	11.90	10.80	10.89	10.48	-8.41%	48,484,140
Jun 17, 2026	12.05	12.24	11.82	11.89	11.44	-1.49%	15,677,920
Jun 16, 2026	12.07	12.27	11.91	12.07	11.62	-0.41%	21,649,800
Jun 15, 2026	12.23	12.23	11.90	12.12	11.66	-0.90%	26,858,640