Shaanxi Energy Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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