Shaanxi Energy Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	11.72	12.26	11.70	12.23	11.77	3.64%	32,826,990
Jun 11, 2026	11.67	11.88	11.55	11.80	11.36	1.11%	20,764,850
Jun 10, 2026	11.94	11.96	11.58	11.67	11.23	-2.91%	24,482,430
Jun 9, 2026	11.96	12.10	11.75	12.02	11.57	0.25%	23,681,035
Jun 8, 2026	12.10	12.35	11.89	11.99	11.54	-2.84%	35,918,647
Jun 5, 2026	12.63	12.84	12.25	12.34	11.88	-2.37%	35,809,450
Jun 4, 2026	12.89	13.10	12.62	12.64	12.17	-2.62%	36,722,340
Jun 3, 2026	13.01	13.12	12.61	12.98	12.49	-1.07%	58,009,060
Jun 2, 2026	13.36	13.54	12.88	13.12	12.63	-4.58%	71,472,120
Jun 1, 2026	12.94	13.79	12.48	13.75	13.23	7.25%	78,322,710
May 29, 2026	12.34	12.90	12.33	12.82	12.34	2.89%	44,613,860
May 28, 2026	12.02	12.57	12.00	12.46	11.99	3.66%	43,593,460
May 27, 2026	11.83	12.10	11.77	12.02	11.57	1.01%	25,033,910
May 26, 2026	11.63	12.00	11.48	11.90	11.45	1.71%	25,440,440
May 25, 2026	11.56	11.73	11.46	11.70	11.26	2.54%	21,117,900
May 22, 2026	11.39	11.53	11.32	11.41	10.98	0.09%	16,848,640