Shaanxi Energy Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 30, 2026	11.22	11.29	10.85	10.99	10.99	-2.74%	31,573,200
Mar 27, 2026	11.34	11.47	11.18	11.30	11.30	-0.70%	25,314,674
Mar 26, 2026	11.41	11.51	11.22	11.38	11.38	-0.96%	28,516,141
Mar 25, 2026	11.24	11.54	11.06	11.49	11.49	2.04%	39,211,184
Mar 24, 2026	11.18	11.28	11.03	11.26	11.26	1.62%	29,875,300
Mar 23, 2026	11.30	11.48	11.04	11.08	11.08	-2.29%	41,723,760
Mar 20, 2026	11.49	11.77	11.32	11.34	11.34	-1.56%	42,012,720
Mar 19, 2026	11.20	11.76	11.09	11.52	11.52	3.32%	49,990,740
Mar 18, 2026	11.06	11.37	11.05	11.15	11.15	0.54%	23,381,560
Mar 17, 2026	11.08	11.21	10.95	11.09	11.09	0.09%	21,813,650
Mar 16, 2026	11.18	11.20	10.89	11.08	11.08	-0.63%	29,532,910
Mar 13, 2026	11.33	11.48	11.12	11.15	11.15	-1.93%	36,337,300
Mar 12, 2026	11.05	11.39	11.05	11.37	11.37	3.08%	42,914,960
Mar 11, 2026	10.93	11.11	10.77	11.03	11.03	0.73%	22,505,210
Mar 10, 2026	10.90	11.07	10.80	10.95	10.95	-0.90%	25,863,620
Mar 9, 2026	11.27	11.31	11.00	11.05	11.05	1.28%	30,723,470
Mar 6, 2026	10.86	11.04	10.81	10.91	10.91	0.18%	18,534,600
Mar 5, 2026	10.99	11.00	10.78	10.89	10.89	-0.55%	24,865,140
Mar 4, 2026	10.89	11.11	10.79	10.95	10.95	-0.54%	35,342,350
Mar 3, 2026	10.97	11.28	10.94	11.01	11.01	-0.36%	58,805,880
Mar 2, 2026	10.96	11.13	10.71	11.05	11.05	3.66%	54,185,390
Feb 27, 2026	10.33	10.78	10.28	10.66	10.66	3.50%	34,146,440
Feb 26, 2026	10.16	10.43	10.15	10.30	10.30	1.58%	25,057,750
Feb 25, 2026	10.14	10.24	10.09	10.14	10.14	0.50%	21,534,020
Feb 24, 2026	9.99	10.19	9.98	10.09	10.09	2.02%	22,372,570
Feb 13, 2026	10.02	10.05	9.89	9.89	9.89	-1.59%	14,807,620
Feb 12, 2026	10.09	10.14	9.96	10.05	10.05	0.20%	17,277,200
Feb 11, 2026	9.89	10.10	9.89	10.03	10.03	1.52%	20,121,530