Shanxi Coal International Energy Group Co., Ltd. Class A 600546
SSE · China · Energy Minerals
CNY 13.12+0.12 (+0.92%)
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 13.12 | +0.92% | CNY 12.94 | CNY 13.18 | CNY 12.94 | 10.95M |
| 2026-09-29 | CNY 13.00 | -1.66% | CNY 13.14 | CNY 13.30 | CNY 12.75 | 15.91M |
| 2026-09-28 | CNY 13.22 | -1.05% | CNY 13.30 | CNY 13.32 | CNY 13.00 | 13.24M |
| 2026-09-24 | CNY 13.36 | -0.07% | CNY 13.37 | CNY 13.52 | CNY 13.23 |
| 13.17M |
| 2026-09-23 | CNY 13.37 | -1.98% | CNY 13.51 | CNY 13.73 | CNY 13.29 | 12.97M |
| 2026-09-22 | CNY 13.64 | +0.22% | CNY 13.44 | CNY 13.71 | CNY 13.31 | 18.21M |
| 2026-09-21 | CNY 13.61 | +1.64% | CNY 13.28 | CNY 13.62 | CNY 13.06 | 20.22M |
| 2026-09-18 | CNY 13.39 | +1.67% | CNY 13.21 | CNY 13.68 | CNY 13.16 | 19.54M |
| 2026-09-17 | CNY 13.17 | +0.46% | CNY 13.05 | CNY 13.27 | CNY 12.84 | 19.18M |
| 2026-09-16 | CNY 13.11 | -0.91% | CNY 13.27 | CNY 13.27 | CNY 12.90 | 19.90M |
| 2026-09-15 | CNY 13.23 | +0.84% | CNY 13.30 | CNY 13.35 | CNY 13.10 | 13.75M |
| 2026-09-14 | CNY 13.12 | -1.35% | CNY 13.25 | CNY 13.42 | CNY 13.04 | 14.83M |
| 2026-09-11 | CNY 13.30 | -3.20% | CNY 13.73 | CNY 13.76 | CNY 13.22 | 20.33M |
| 2026-09-10 | CNY 13.74 | -0.94% | CNY 13.83 | CNY 13.96 | CNY 13.58 | 23.39M |
| 2026-09-09 | CNY 13.87 | +5.96% | CNY 13.12 | CNY 13.95 | CNY 13.09 | 36.68M |
| 2026-09-08 | CNY 13.09 | +1.00% | CNY 12.94 | CNY 13.11 | CNY 12.88 | 16.92M |
| 2026-09-07 | CNY 12.96 | -1.59% | CNY 13.23 | CNY 13.31 | CNY 12.80 | 24.60M |
| 2026-09-04 | CNY 13.17 | -0.68% | CNY 13.26 | CNY 13.44 | CNY 13.08 | 22.52M |
| 2026-09-03 | CNY 13.26 | +0.23% | CNY 13.30 | CNY 13.58 | CNY 13.18 | 24.52M |
| 2026-09-02 | CNY 13.23 | -3.92% | CNY 14.00 | CNY 14.10 | CNY 13.18 | 34.56M |
| 2026-09-01 | CNY 13.77 | -3.44% | CNY 14.15 | CNY 14.54 | CNY 13.70 | 43.96M |
| 2026-08-31 | CNY 14.26 | +1.93% | CNY 14.36 | CNY 14.38 | CNY 13.81 | 29.64M |
| 2026-08-28 | CNY 13.99 | +0.14% | CNY 13.95 | CNY 14.10 | CNY 13.75 | 16.84M |
| 2026-08-27 | CNY 13.97 | +3.10% | CNY 13.49 | CNY 14.03 | CNY 13.43 | 21.78M |
| 2026-08-26 | CNY 13.55 | +1.80% | CNY 13.17 | CNY 13.64 | CNY 13.06 | 22.03M |
| 2026-08-25 | CNY 13.31 | -2.56% | CNY 13.66 | CNY 13.89 | CNY 13.28 | 29.51M |
| 2026-08-24 | CNY 13.66 | +3.41% | CNY 13.38 | CNY 13.77 | CNY 13.20 | 40.03M |
| 2026-08-21 | CNY 13.21 | +0.99% | CNY 13.00 | CNY 13.36 | CNY 12.82 | 21.84M |
| 2026-08-20 | CNY 13.08 | +0.08% | CNY 12.90 | CNY 13.30 | CNY 12.88 | 19.81M |
| 2026-08-19 | CNY 13.07 | -1.21% | CNY 13.30 | CNY 13.57 | CNY 12.99 | 25.12M |
| 2026-08-18 | CNY 13.23 | +1.22% | CNY 13.10 | CNY 13.47 | CNY 13.06 | 29.13M |
| 2026-08-17 | CNY 13.07 | +0.08% | CNY 12.95 | CNY 13.17 | CNY 12.80 | 20.71M |
| 2026-08-14 | CNY 13.06 | +2.67% | CNY 12.72 | CNY 13.18 | CNY 12.62 | 23.97M |
| 2026-08-13 | CNY 12.72 | -1.78% | CNY 12.90 | CNY 12.98 | CNY 12.68 | 18.32M |
| 2026-08-12 | CNY 12.95 | -1.22% | CNY 13.01 | CNY 13.25 | CNY 12.86 | 16.08M |
| 2026-08-11 | CNY 13.11 | -1.43% | CNY 13.40 | CNY 13.45 | CNY 13.04 | 23.85M |
| 2026-08-10 | CNY 13.30 | +2.15% | CNY 12.90 | CNY 13.35 | CNY 12.88 | 29.07M |
| 2026-08-07 | CNY 13.02 | -1.51% | CNY 12.87 | CNY 13.09 | CNY 12.61 | 41.31M |
| 2026-08-06 | CNY 13.22 | +8.01% | CNY 12.27 | CNY 13.27 | CNY 12.24 | 60.96M |
| 2026-08-05 | CNY 12.24 | -0.57% | CNY 12.22 | CNY 12.36 | CNY 12.06 | 17.08M |
| 2026-08-04 | CNY 12.31 | -0.16% | CNY 12.27 | CNY 12.40 | CNY 12.01 | 21.44M |
| 2026-08-03 | CNY 12.33 | -2.38% | CNY 12.58 | CNY 12.73 | CNY 12.25 | 27.04M |
| 2026-07-31 | CNY 12.63 | +1.28% | CNY 12.13 | CNY 12.75 | CNY 12.09 | 24.23M |
| 2026-07-30 | CNY 12.47 | -0.16% | CNY 12.55 | CNY 12.75 | CNY 12.34 | 19.70M |
| 2026-07-29 | CNY 12.49 | +3.05% | CNY 12.11 | CNY 12.66 | CNY 12.05 | 28.03M |
| 2026-07-28 | CNY 12.12 | -2.18% | CNY 12.18 | CNY 12.21 | CNY 11.71 | 29.63M |
| 2026-07-27 | CNY 12.39 | +0.73% | CNY 12.15 | CNY 12.43 | CNY 11.91 | 22.03M |
| 2026-07-24 | CNY 12.30 | -5.67% | CNY 12.94 | CNY 13.20 | CNY 12.30 | 25.98M |
| 2026-07-23 | CNY 13.04 | +2.68% | CNY 12.55 | CNY 13.15 | CNY 12.43 | 31.87M |
| 2026-07-22 | CNY 12.70 | +2.75% | CNY 12.43 | CNY 12.71 | CNY 12.13 | 29.09M |
| 2026-07-21 | CNY 12.36 | -3.44% | CNY 12.63 | CNY 12.82 | CNY 12.22 | 32.95M |
| 2026-07-20 | CNY 12.80 | +8.38% | CNY 11.81 | CNY 12.95 | CNY 11.81 | 35.58M |
| 2026-07-17 | CNY 11.81 | -1.83% | CNY 12.08 | CNY 12.34 | CNY 11.72 | 22.56M |
| 2026-07-16 | CNY 12.03 | -4.68% | CNY 12.26 | CNY 12.35 | CNY 11.90 | 20.09M |
| 2026-07-15 | CNY 12.62 | -0.94% | CNY 12.40 | CNY 12.77 | CNY 12.35 | 26.20M |
| 2026-07-14 | CNY 12.74 | +7.15% | CNY 11.88 | CNY 12.78 | CNY 11.87 | 25.58M |
| 2026-07-13 | CNY 11.89 | +0.93% | CNY 11.89 | CNY 12.04 | CNY 11.72 | 15.79M |
| 2026-07-10 | CNY 11.78 | -2.56% | CNY 12.09 | CNY 12.09 | CNY 11.65 | 17.79M |
| 2026-07-09 | CNY 12.09 | -2.50% | CNY 12.13 | CNY 12.53 | CNY 12.01 | 19.42M |
| 2026-07-08 | CNY 12.40 | +3.94% | CNY 12.00 | CNY 12.70 | CNY 11.98 | 31.14M |
| 2026-07-07 | CNY 11.93 | -6.80% | CNY 12.93 | CNY 12.93 | CNY 11.84 | 30.80M |
| 2026-07-06 | CNY 12.80 | +1.11% | CNY 12.55 | CNY 12.92 | CNY 12.25 | 28.90M |
| 2026-07-03 | CNY 12.66 | +6.21% | CNY 12.11 | CNY 12.76 | CNY 12.00 | 35.47M |
| 2026-07-02 | CNY 11.92 | +5.49% | CNY 11.28 | CNY 12.11 | CNY 11.21 | 38.22M |
| 2026-07-01 | CNY 11.30 | +3.39% | CNY 10.92 | CNY 11.55 | CNY 10.80 | 20.89M |
| 2026-06-30 | CNY 10.93 | -2.50% | CNY 11.21 | CNY 11.25 | CNY 10.82 | 19.19M |
| 2026-06-29 | CNY 11.21 | 0.00% | CNY 11.31 | CNY 11.34 | CNY 10.95 | 18.83M |
| 2026-06-26 | CNY 11.21 | -4.68% | CNY 11.79 | CNY 11.83 | CNY 11.18 | 19.97M |
| 2026-06-25 | CNY 11.76 | -2.97% | CNY 12.00 | CNY 12.16 | CNY 11.72 | 23.89M |
| 2026-06-24 | CNY 12.12 | -1.46% | CNY 12.30 | CNY 12.34 | CNY 11.95 | 18.24M |
| 2026-06-23 | CNY 12.30 | -1.84% | CNY 12.44 | CNY 12.77 | CNY 12.28 | 16.77M |
| 2026-06-22 | CNY 12.53 | +1.79% | CNY 12.31 | CNY 12.70 | CNY 12.09 | 27.55M |
| 2026-06-18 | CNY 12.31 | -1.91% | CNY 12.58 | CNY 12.58 | CNY 12.25 | 18.86M |
| 2026-06-17 | CNY 12.55 | -1.34% | CNY 12.70 | CNY 12.84 | CNY 12.47 | 19.38M |
| 2026-06-16 | CNY 12.72 | +0.08% | CNY 12.65 | CNY 12.82 | CNY 12.45 | 27.56M |
| 2026-06-15 | CNY 12.71 | -4.22% | CNY 13.07 | CNY 13.30 | CNY 12.55 | 46.67M |
| 2026-06-12 | CNY 13.27 | +1.84% | CNY 12.90 | CNY 13.65 | CNY 12.78 | 40.86M |
| 2026-06-11 | CNY 13.03 | -0.69% | CNY 13.15 | CNY 13.36 | CNY 13.00 | 27.81M |
| 2026-06-10 | CNY 13.12 | -3.81% | CNY 13.57 | CNY 13.66 | CNY 13.05 | 29.38M |
| 2026-06-09 | CNY 13.64 | +0.07% | CNY 13.51 | CNY 13.88 | CNY 13.32 | 32.51M |
| 2026-06-08 | CNY 13.63 | -3.40% | CNY 14.10 | CNY 14.28 | CNY 13.41 | 46.30M |
| 2026-06-05 | CNY 14.11 | -2.42% | CNY 14.34 | CNY 14.55 | CNY 13.99 | 48.47M |
| 2026-06-04 | CNY 14.46 | -1.63% | CNY 14.40 | CNY 15.25 | CNY 13.98 | 69.32M |
| 2026-06-03 | CNY 14.70 | +1.94% | CNY 14.02 | CNY 14.87 | CNY 13.68 | 72.62M |
| 2026-06-02 | CNY 14.42 | -5.57% | CNY 14.90 | CNY 15.73 | CNY 14.23 | 79.10M |
| 2026-06-01 | CNY 15.27 | +10.01% | CNY 13.88 | CNY 15.27 | CNY 13.55 | 78.61M |
| 2026-05-29 | CNY 13.88 | +1.46% | CNY 13.65 | CNY 14.07 | CNY 13.53 | 25.76M |
| 2026-05-28 | CNY 13.68 | +0.96% | CNY 13.50 | CNY 14.02 | CNY 13.46 | 24.68M |
| 2026-05-27 | CNY 13.55 | +1.65% | CNY 13.31 | CNY 13.70 | CNY 13.16 | 22.74M |
| 2026-05-26 | CNY 13.33 | -1.11% | CNY 13.35 | CNY 13.85 | CNY 13.21 | 22.22M |