Shaanxi Energy Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	11.96	12.24	11.70	12.10	-	2.54%	23,290,950
Jun 11, 2026	11.67	11.88	11.55	11.80	11.80	1.11%	20,764,856
Jun 10, 2026	11.94	11.96	11.58	11.67	11.67	-2.91%	24,482,437
Jun 9, 2026	11.96	12.10	11.75	12.02	12.02	0.25%	23,681,035
Jun 8, 2026	12.10	12.35	11.89	11.99	11.99	-2.84%	35,918,647
Jun 5, 2026	12.63	12.84	12.25	12.34	12.34	-2.37%	35,809,450
Jun 4, 2026	12.89	13.10	12.62	12.64	12.64	-2.62%	36,722,347
Jun 3, 2026	13.01	13.12	12.61	12.98	12.98	-1.07%	58,009,065
Jun 2, 2026	13.36	13.54	12.88	13.12	13.12	-4.58%	71,472,126
Jun 1, 2026	12.94	13.79	12.48	13.75	13.75	7.25%	78,322,716
May 29, 2026	12.34	12.90	12.33	12.82	12.82	2.89%	44,613,868
May 28, 2026	12.02	12.57	12.00	12.46	12.46	3.66%	43,593,461
May 27, 2026	11.83	12.10	11.77	12.02	12.02	1.01%	25,033,910
May 26, 2026	11.63	12.00	11.48	11.90	11.90	1.71%	25,440,442
May 25, 2026	11.56	11.73	11.46	11.70	11.70	2.54%	21,117,900
May 22, 2026	11.39	11.53	11.32	11.41	11.41	0.09%	16,848,644
May 21, 2026	11.52	11.72	11.40	11.40	11.40	-1.38%	22,024,342
May 20, 2026	11.88	11.92	11.50	11.56	11.56	-3.02%	21,585,500
May 19, 2026	11.61	12.04	11.60	11.92	11.92	2.23%	27,185,420
May 18, 2026	11.45	11.73	11.36	11.66	11.66	1.48%	23,160,632
May 15, 2026	11.61	11.65	11.33	11.49	11.49	-1.46%	27,784,111
May 14, 2026	11.96	12.10	11.65	11.66	11.66	-2.35%	30,775,185
May 13, 2026	12.01	12.12	11.80	11.94	11.94	-0.67%	34,644,417
May 12, 2026	11.60	12.08	11.58	12.02	12.02	2.82%	38,998,666
May 11, 2026	11.58	11.78	11.50	11.69	11.69	1.48%	19,205,630
May 8, 2026	11.65	11.84	11.48	11.52	11.52	-1.37%	21,462,921
May 7, 2026	11.83	11.88	11.56	11.68	11.68	-1.93%	25,260,077
May 6, 2026	11.81	11.92	11.51	11.91	11.91	0.93%	28,954,788
Apr 30, 2026	11.82	11.89	11.68	11.80	11.80	-0.25%	16,817,662
Apr 29, 2026	11.63	11.97	11.61	11.83	11.83	1.02%	28,711,617
Apr 28, 2026	11.41	11.77	11.41	11.71	11.71	2.81%	26,556,200
Apr 27, 2026	11.40	11.55	11.31	11.39	11.39	-0.26%	20,849,579
Apr 24, 2026	11.58	11.68	11.41	11.42	11.42	-1.72%	22,247,000
Apr 23, 2026	11.50	11.73	11.46	11.62	11.62	0.35%	26,923,130
Apr 22, 2026	11.62	11.77	11.49	11.58	11.58	-1.61%	31,113,080
Apr 21, 2026	11.09	11.94	11.05	11.77	11.77	6.61%	58,317,350
Apr 20, 2026	11.05	11.13	10.88	11.04	11.04	-0.36%	20,555,885
Apr 17, 2026	11.33	11.45	11.03	11.08	11.08	-2.29%	17,969,464
Apr 16, 2026	11.17	11.36	11.13	11.34	11.34	1.25%	14,344,809
Apr 15, 2026	11.28	11.28	11.00	11.20	11.20	-0.53%	25,090,168
Apr 14, 2026	11.48	11.57	11.21	11.26	11.26	1.53%	28,233,516
Apr 13, 2026	10.88	11.13	10.85	11.09	11.09	2.02%	16,362,400
Apr 10, 2026	11.04	11.08	10.83	10.87	10.87	-1.90%	16,368,930
Apr 9, 2026	11.05	11.18	11.01	11.08	11.08	-0.27%	13,575,954
Apr 8, 2026	10.89	11.13	10.80	11.11	11.11	1.09%	18,876,100
Apr 7, 2026	10.85	11.02	10.76	10.99	10.99	1.48%	15,618,820
Apr 3, 2026	11.01	11.14	10.82	10.83	10.83	-1.55%	15,804,120
Apr 2, 2026	10.91	11.12	10.85	11.00	11.00	1.10%	18,270,050
Apr 1, 2026	10.90	10.92	10.75	10.88	10.88	0.93%	18,843,958
Mar 31, 2026	10.97	11.14	10.76	10.78	10.78	-1.91%	22,383,590