Shaanxi Energy Investment Group Co., Ltd. (SHE:001286)
China · Delayed Price · Currency is CNY 9.45
+0.03 (0.32%)
Sep 30, 2026, 3:04 PM CST
SHE:001286 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 9.40 | 9.57 | 9.39 | 9.45 | 9.45 | 0.32% | 15,643,361 |
| Sep 29, 2026 | 9.49 | 9.52 | 9.36 | 9.42 | 9.42 | -0.74% | 10,790,600 |
| Sep 28, 2026 | 9.42 | 9.52 | 9.38 | 9.49 | 9.49 | 0.64% | 12,557,600 |
| Sep 24, 2026 | 9.44 | 9.47 | 9.38 | 9.43 | 9.43 | - | 11,155,058 |
| Sep 23, 2026 | 9.58 | 9.59 | 9.42 | 9.43 | 9.43 | -1.57% | 15,613,950 |
| Sep 22, 2026 | 9.60 | 9.62 | 9.53 | 9.58 | 9.58 | -0.21% | 12,457,900 |
| Sep 21, 2026 | 9.62 | 9.69 | 9.56 | 9.60 | 9.60 | -0.62% | 11,996,576 |
| Sep 18, 2026 | 9.58 | 9.73 | 9.56 | 9.66 | 9.66 | 0.63% | 12,230,690 |
| Sep 17, 2026 | 9.82 | 9.83 | 9.56 | 9.60 | 9.60 | -2.24% | 15,885,050 |
| Sep 16, 2026 | 9.87 | 9.94 | 9.74 | 9.82 | 9.82 | -0.81% | 17,260,022 |
| Sep 15, 2026 | 9.85 | 10.00 | 9.74 | 9.90 | 9.90 | 0.71% | 19,596,080 |
| Sep 14, 2026 | 9.71 | 9.94 | 9.69 | 9.83 | 9.83 | 0.72% | 25,498,800 |
| Sep 11, 2026 | 9.65 | 9.79 | 9.52 | 9.76 | 9.76 | 0.72% | 38,172,731 |
| Sep 10, 2026 | 9.68 | 9.81 | 9.64 | 9.69 | 9.69 | 0.10% | 22,522,400 |
| Sep 9, 2026 | 9.53 | 9.69 | 9.44 | 9.68 | 9.68 | 1.57% | 26,424,499 |
| Sep 8, 2026 | 9.45 | 9.53 | 9.40 | 9.53 | 9.53 | 0.85% | 14,519,434 |
| Sep 7, 2026 | 9.58 | 9.62 | 9.40 | 9.45 | 9.45 | -1.36% | 24,143,378 |
| Sep 4, 2026 | 9.65 | 9.72 | 9.55 | 9.58 | 9.58 | -0.42% | 15,962,800 |
| Sep 3, 2026 | 9.53 | 9.69 | 9.53 | 9.62 | 9.62 | 0.94% | 18,022,450 |
| Sep 2, 2026 | 9.65 | 9.66 | 9.47 | 9.53 | 9.53 | -1.35% | 21,069,092 |
| Sep 1, 2026 | 9.57 | 9.75 | 9.56 | 9.66 | 9.66 | 0.94% | 26,983,448 |
| Aug 31, 2026 | 9.65 | 9.66 | 9.51 | 9.57 | 9.57 | -0.73% | 24,396,507 |
| Aug 28, 2026 | 9.60 | 9.67 | 9.54 | 9.64 | 9.64 | 0.31% | 16,196,856 |
| Aug 27, 2026 | 9.48 | 9.66 | 9.47 | 9.61 | 9.61 | 1.05% | 25,422,557 |
| Aug 26, 2026 | 9.40 | 9.53 | 9.36 | 9.51 | 9.51 | 0.96% | 20,747,330 |
| Aug 25, 2026 | 9.38 | 9.54 | 9.35 | 9.42 | 9.42 | 0.43% | 19,054,965 |
| 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 |