Shaanxi Energy Investment Group Co Ltd Class A 001286
SZSE · China · Utilities
CNY 9.45+0.03 (+0.32%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 9.45 | +0.32% | CNY 9.40 | CNY 9.57 | CNY 9.39 | 15.62M |
| 2026-09-29 | CNY 9.42 | -0.74% | CNY 9.49 | CNY 9.52 | CNY 9.36 | 10.79M |
| 2026-09-28 | CNY 9.49 | +0.64% | CNY 9.42 | CNY 9.52 | CNY 9.38 | 12.55M |
| 2026-09-24 | CNY 9.43 | 0.00% | CNY 9.44 | CNY 9.47 | CNY 9.38 | 11.15M |
| 2026-09-23 | CNY 9.43 | -1.57% | CNY 9.58 | CNY 9.59 | CNY 9.42 | 15.61M |
| 2026-09-22 | CNY 9.58 | -0.21% | CNY 9.60 | CNY 9.62 | CNY 9.53 | 12.46M |
| 2026-09-21 | CNY 9.60 | -0.62% | CNY 9.62 | CNY 9.69 | CNY 9.56 | 12.00M |
| 2026-09-18 | CNY 9.66 | +0.62% | CNY 9.58 | CNY 9.73 | CNY 9.56 | 12.23M |
| 2026-09-17 | CNY 9.60 | -2.24% | CNY 9.82 | CNY 9.83 | CNY 9.56 | 15.88M |
| 2026-09-16 | CNY 9.82 | -0.81% | CNY 9.87 | CNY 9.94 | CNY 9.74 | 17.25M |
| 2026-09-15 | CNY 9.90 | +0.71% | CNY 9.85 | CNY 10.00 | CNY 9.74 | 19.60M |
| 2026-09-14 | CNY 9.83 | +0.72% | CNY 9.71 | CNY 9.94 | CNY 9.69 | 25.50M |
| 2026-09-11 | CNY 9.76 | +0.72% | CNY 9.65 | CNY 9.79 | CNY 9.52 | 38.16M |
| 2026-09-10 | CNY 9.69 | +0.10% | CNY 9.68 | CNY 9.81 | CNY 9.64 | 22.52M |
| 2026-09-09 | CNY 9.68 | +1.57% | CNY 9.53 | CNY 9.69 | CNY 9.44 | 26.42M |
| 2026-09-08 | CNY 9.53 | +0.85% | CNY 9.45 | CNY 9.53 | CNY 9.40 | 14.51M |
| 2026-09-07 | CNY 9.45 | -1.36% | CNY 9.58 | CNY 9.62 | CNY 9.40 | 24.14M |
| 2026-09-04 | CNY 9.58 | -0.42% | CNY 9.65 | CNY 9.72 | CNY 9.55 | 15.96M |
| 2026-09-03 | CNY 9.62 | +0.94% | CNY 9.53 | CNY 9.69 | CNY 9.53 | 18.00M |
| 2026-09-02 | CNY 9.53 | -1.35% | CNY 9.65 | CNY 9.66 | CNY 9.47 | 21.07M |
| 2026-09-01 | CNY 9.66 | +0.94% | CNY 9.57 | CNY 9.75 | CNY 9.56 | 26.98M |
| 2026-08-31 | CNY 9.57 | -0.73% | CNY 9.65 | CNY 9.66 | CNY 9.51 | 24.39M |
| 2026-08-28 | CNY 9.64 | +0.31% | CNY 9.60 | CNY 9.67 | CNY 9.54 | 16.19M |
| 2026-08-27 | CNY 9.61 | +1.05% | CNY 9.48 | CNY 9.66 | CNY 9.47 | 25.41M |
| 2026-08-26 | CNY 9.51 | +0.96% | CNY 9.40 | CNY 9.53 | CNY 9.36 | 20.73M |
| 2026-08-25 | CNY 9.42 | +0.43% | CNY 9.38 | CNY 9.54 | CNY 9.35 | 19.05M |
| 2026-08-24 | CNY 9.38 | -1.37% | CNY 9.45 | CNY 9.48 | CNY 9.26 | 39.00M |
| 2026-08-21 | CNY 9.51 | -9.94% | CNY 9.80 | CNY 9.88 | CNY 9.50 | 75.49M |
| 2026-08-20 | CNY 10.56 | -2.13% | CNY 10.84 | CNY 10.87 | CNY 10.41 | 27.12M |
| 2026-08-19 | CNY 10.79 | +1.22% | CNY 10.67 | CNY 10.88 | CNY 10.60 | 24.66M |
| 2026-08-18 | CNY 10.66 | -0.28% | CNY 10.64 | CNY 10.80 | CNY 10.61 | 13.77M |
| 2026-08-17 | CNY 10.69 | +1.42% | CNY 10.56 | CNY 10.73 | CNY 10.51 | 13.36M |
| 2026-08-14 | CNY 10.54 | -0.09% | CNY 10.55 | CNY 10.62 | CNY 10.41 | 15.43M |
| 2026-08-13 | CNY 10.55 | -1.77% | CNY 10.70 | CNY 10.74 | CNY 10.51 | 17.91M |
| 2026-08-12 | CNY 10.74 | +0.37% | CNY 10.66 | CNY 10.78 | CNY 10.62 | 15.52M |
| 2026-08-11 | CNY 10.70 | +0.56% | CNY 10.71 | CNY 10.85 | CNY 10.67 | 22.15M |
| 2026-08-10 | CNY 10.64 | +1.62% | CNY 10.46 | CNY 10.74 | CNY 10.45 | 23.55M |
| 2026-08-07 | CNY 10.47 | +0.38% | CNY 10.47 | CNY 10.48 | CNY 10.37 | 17.93M |
| 2026-08-06 | CNY 10.43 | +1.36% | CNY 10.27 | CNY 10.48 | CNY 10.26 | 27.43M |
| 2026-08-05 | CNY 10.29 | +0.19% | CNY 10.20 | CNY 10.43 | CNY 10.20 | 23.68M |
| 2026-08-04 | CNY 10.27 | +0.10% | CNY 10.30 | CNY 10.34 | CNY 10.16 | 26.54M |
| 2026-08-03 | CNY 10.26 | -2.01% | CNY 10.31 | CNY 10.43 | CNY 10.10 | 37.28M |
| 2026-07-31 | CNY 10.47 | -0.29% | CNY 10.39 | CNY 10.47 | CNY 10.25 | 33.54M |
| 2026-07-30 | CNY 10.50 | +0.19% | CNY 10.43 | CNY 10.57 | CNY 10.37 | 25.00M |
| 2026-07-29 | CNY 10.48 | +1.16% | CNY 10.35 | CNY 10.52 | CNY 10.30 | 24.90M |
| 2026-07-28 | CNY 10.36 | -0.38% | CNY 10.32 | CNY 10.43 | CNY 10.10 | 23.23M |
| 2026-07-27 | CNY 10.40 | -0.29% | CNY 10.36 | CNY 10.53 | CNY 10.30 | 19.49M |
| 2026-07-24 | CNY 10.43 | -3.07% | CNY 10.76 | CNY 10.88 | CNY 10.42 | 17.14M |
| 2026-07-23 | CNY 10.76 | +1.61% | CNY 10.50 | CNY 10.85 | CNY 10.42 | 30.89M |
| 2026-07-22 | CNY 10.59 | -0.47% | CNY 10.58 | CNY 10.62 | CNY 10.36 | 32.06M |
| 2026-07-21 | CNY 10.64 | +1.33% | CNY 10.39 | CNY 10.66 | CNY 10.30 | 30.22M |
| 2026-07-20 | CNY 10.50 | +4.17% | CNY 10.13 | CNY 10.50 | CNY 10.00 | 33.83M |
| 2026-07-17 | CNY 10.08 | -0.88% | CNY 10.22 | CNY 10.33 | CNY 10.02 | 19.41M |
| 2026-07-16 | CNY 10.17 | -2.21% | CNY 10.41 | CNY 10.54 | CNY 10.09 | 14.89M |
| 2026-07-15 | CNY 10.40 | -0.19% | CNY 10.35 | CNY 10.49 | CNY 10.23 | 14.52M |
| 2026-07-14 | CNY 10.42 | +4.20% | CNY 10.02 | CNY 10.48 | CNY 10.02 | 24.46M |
| 2026-07-13 | CNY 10.00 | +0.91% | CNY 9.95 | CNY 10.15 | CNY 9.93 | 20.92M |
| 2026-07-10 | CNY 9.91 | -1.10% | CNY 9.79 | CNY 10.08 | CNY 9.66 | 38.03M |
| 2026-07-09 | CNY 10.02 | -3.93% | CNY 10.34 | CNY 10.44 | CNY 9.98 | 27.32M |
| 2026-07-08 | CNY 10.43 | +0.29% | CNY 10.41 | CNY 10.62 | CNY 10.37 | 11.92M |
| 2026-07-07 | CNY 10.40 | -2.99% | CNY 10.72 | CNY 10.72 | CNY 10.32 | 13.80M |
| 2026-07-06 | CNY 10.72 | +1.42% | CNY 10.45 | CNY 10.77 | CNY 10.33 | 20.44M |
| 2026-07-03 | CNY 10.57 | +0.96% | CNY 10.60 | CNY 10.65 | CNY 10.37 | 16.07M |
| 2026-07-02 | CNY 10.47 | -0.19% | CNY 10.55 | CNY 10.66 | CNY 10.33 | 18.87M |
| 2026-07-01 | CNY 10.49 | +3.45% | CNY 10.14 | CNY 10.67 | CNY 10.08 | 20.52M |
| 2026-06-30 | CNY 10.14 | -3.06% | CNY 10.36 | CNY 10.40 | CNY 10.03 | 15.13M |
| 2026-06-29 | CNY 10.46 | +2.05% | CNY 10.22 | CNY 10.51 | CNY 10.08 | 16.84M |
| 2026-06-26 | CNY 10.25 | -6.14% | CNY 10.54 | CNY 10.66 | CNY 10.22 | 16.98M |
| 2026-06-25 | CNY 10.92 | -1.09% | CNY 10.91 | CNY 11.06 | CNY 10.83 | 18.52M |
| 2026-06-24 | CNY 11.04 | -0.54% | CNY 11.05 | CNY 11.16 | CNY 10.95 | 16.24M |
| 2026-06-23 | CNY 11.10 | -0.98% | CNY 11.13 | CNY 11.32 | CNY 11.05 | 19.01M |
| 2026-06-22 | CNY 11.21 | +2.94% | CNY 10.97 | CNY 11.22 | CNY 10.83 | 27.43M |
| 2026-06-18 | CNY 10.89 | -8.41% | CNY 11.86 | CNY 11.90 | CNY 10.80 | 48.48M |
| 2026-06-17 | CNY 11.89 | -1.49% | CNY 12.05 | CNY 12.24 | CNY 11.82 | 15.68M |
| 2026-06-16 | CNY 12.07 | -0.41% | CNY 12.07 | CNY 12.27 | CNY 11.91 | 21.65M |
| 2026-06-15 | CNY 12.12 | -0.90% | CNY 12.23 | CNY 12.23 | CNY 11.90 | 26.86M |
| 2026-06-12 | CNY 12.23 | +3.64% | CNY 11.72 | CNY 12.26 | CNY 11.70 | 32.83M |
| 2026-06-11 | CNY 11.80 | +1.11% | CNY 11.67 | CNY 11.88 | CNY 11.55 | 20.76M |
| 2026-06-10 | CNY 11.67 | -2.91% | CNY 11.94 | CNY 11.96 | CNY 11.58 | 24.48M |
| 2026-06-09 | CNY 12.02 | +0.25% | CNY 11.96 | CNY 12.10 | CNY 11.75 | 23.68M |
| 2026-06-08 | CNY 11.99 | -2.84% | CNY 12.10 | CNY 12.35 | CNY 11.89 | 35.92M |
| 2026-06-05 | CNY 12.34 | -2.37% | CNY 12.63 | CNY 12.84 | CNY 12.25 | 35.81M |
| 2026-06-04 | CNY 12.64 | -2.62% | CNY 12.89 | CNY 13.10 | CNY 12.62 | 36.72M |
| 2026-06-03 | CNY 12.98 | -1.07% | CNY 13.01 | CNY 13.12 | CNY 12.61 | 58.01M |
| 2026-06-02 | CNY 13.12 | -4.58% | CNY 13.36 | CNY 13.54 | CNY 12.88 | 71.47M |
| 2026-06-01 | CNY 13.75 | +7.25% | CNY 12.94 | CNY 13.79 | CNY 12.48 | 78.32M |
| 2026-05-29 | CNY 12.82 | +2.89% | CNY 12.34 | CNY 12.90 | CNY 12.33 | 44.61M |
| 2026-05-28 | CNY 12.46 | +3.66% | CNY 12.02 | CNY 12.57 | CNY 12.00 | 43.59M |
| 2026-05-27 | CNY 12.02 | +1.01% | CNY 11.83 | CNY 12.10 | CNY 11.77 | 25.03M |
| 2026-05-26 | CNY 11.90 | +1.71% | CNY 11.63 | CNY 12.00 | CNY 11.48 | 25.44M |