Shandong Xinchao Energy Corp. Ltd. Class A 600777
SSE · China · Energy Minerals
CNY 4.00+0.01 (+0.25%)
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 4.00 | 0.00% | CNY 3.98 | CNY 4.01 | CNY 3.97 | 8.78M |
| 2026-09-29 | CNY 4.00 | -0.50% | CNY 4.02 | CNY 4.02 | CNY 3.98 | 9.54M |
| 2026-09-28 | CNY 4.02 | +0.25% | CNY 4.01 | CNY 4.02 | CNY 3.96 | 17.80M |
| 2026-09-24 | CNY 4.01 | +0.25% | CNY 4.01 | CNY 4.04 | CNY 3.97 |
| 17.58M |
| 2026-09-23 | CNY 4.00 | -1.23% | CNY 4.04 | CNY 4.06 | CNY 4.00 | 18.51M |
| 2026-09-22 | CNY 4.05 | +0.50% | CNY 4.02 | CNY 4.13 | CNY 3.99 | 29.15M |
| 2026-09-21 | CNY 4.03 | -0.98% | CNY 4.04 | CNY 4.08 | CNY 4.02 | 21.65M |
| 2026-09-18 | CNY 4.07 | +1.50% | CNY 4.00 | CNY 4.07 | CNY 3.99 | 25.58M |
| 2026-09-17 | CNY 4.01 | -1.23% | CNY 4.02 | CNY 4.06 | CNY 3.96 | 25.09M |
| 2026-09-16 | CNY 4.06 | 0.00% | CNY 4.07 | CNY 4.10 | CNY 4.03 | 23.44M |
| 2026-09-15 | CNY 4.06 | +0.50% | CNY 4.04 | CNY 4.08 | CNY 4.00 | 23.14M |
| 2026-09-14 | CNY 4.04 | -1.46% | CNY 4.16 | CNY 4.19 | CNY 4.04 | 37.53M |
| 2026-09-11 | CNY 4.10 | -0.73% | CNY 4.21 | CNY 4.27 | CNY 4.08 | 62.99M |
| 2026-09-10 | CNY 4.13 | -0.24% | CNY 4.21 | CNY 4.23 | CNY 4.11 | 30.68M |
| 2026-09-09 | CNY 4.14 | -2.59% | CNY 4.24 | CNY 4.24 | CNY 4.11 | 32.83M |
| 2026-09-08 | CNY 4.25 | +5.20% | CNY 4.04 | CNY 4.25 | CNY 4.04 | 72.16M |
| 2026-09-07 | CNY 4.04 | 0.00% | CNY 4.05 | CNY 4.07 | CNY 4.00 | 14.84M |
| 2026-09-04 | CNY 4.04 | -0.25% | CNY 4.08 | CNY 4.09 | CNY 4.03 | 17.73M |
| 2026-09-03 | CNY 4.05 | -0.25% | CNY 4.01 | CNY 4.11 | CNY 4.01 | 19.64M |
| 2026-09-02 | CNY 4.06 | -0.49% | CNY 4.18 | CNY 4.21 | CNY 4.05 | 37.91M |
| 2026-09-01 | CNY 4.08 | +0.25% | CNY 4.07 | CNY 4.19 | CNY 4.06 | 30.74M |
| 2026-08-31 | CNY 4.07 | -0.73% | CNY 4.13 | CNY 4.14 | CNY 4.05 | 20.15M |
| 2026-08-28 | CNY 4.10 | -0.24% | CNY 4.13 | CNY 4.13 | CNY 4.07 | 13.03M |
| 2026-08-27 | CNY 4.11 | -0.24% | CNY 4.09 | CNY 4.17 | CNY 4.04 | 29.62M |
| 2026-08-26 | CNY 4.12 | +3.26% | CNY 3.95 | CNY 4.14 | CNY 3.90 | 37.25M |
| 2026-08-25 | CNY 3.99 | -0.99% | CNY 4.04 | CNY 4.06 | CNY 3.98 | 26.14M |
| 2026-08-24 | CNY 4.03 | -1.95% | CNY 4.09 | CNY 4.10 | CNY 4.03 | 21.41M |
| 2026-08-21 | CNY 4.11 | +0.24% | CNY 4.12 | CNY 4.19 | CNY 4.09 | 22.78M |
| 2026-08-20 | CNY 4.10 | -0.24% | CNY 4.10 | CNY 4.14 | CNY 4.08 | 12.33M |
| 2026-08-19 | CNY 4.11 | -1.67% | CNY 4.17 | CNY 4.18 | CNY 4.09 | 19.29M |
| 2026-08-18 | CNY 4.18 | +0.24% | CNY 4.20 | CNY 4.29 | CNY 4.15 | 27.49M |
| 2026-08-17 | CNY 4.17 | +1.46% | CNY 4.11 | CNY 4.21 | CNY 4.10 | 18.30M |
| 2026-08-14 | CNY 4.11 | -1.44% | CNY 4.16 | CNY 4.19 | CNY 4.10 | 17.55M |
| 2026-08-13 | CNY 4.17 | -2.11% | CNY 4.22 | CNY 4.23 | CNY 4.16 | 19.35M |
| 2026-08-12 | CNY 4.26 | +0.24% | CNY 4.23 | CNY 4.27 | CNY 4.15 | 24.06M |
| 2026-08-11 | CNY 4.25 | +1.19% | CNY 4.25 | CNY 4.31 | CNY 4.21 | 27.72M |
| 2026-08-10 | CNY 4.20 | -1.18% | CNY 4.24 | CNY 4.26 | CNY 4.19 | 17.75M |
| 2026-08-07 | CNY 4.25 | -2.52% | CNY 4.38 | CNY 4.41 | CNY 4.23 | 30.67M |
| 2026-08-06 | CNY 4.36 | +1.63% | CNY 4.29 | CNY 4.37 | CNY 4.28 | 26.16M |
| 2026-08-05 | CNY 4.29 | +1.42% | CNY 4.21 | CNY 4.30 | CNY 4.16 | 28.55M |
| 2026-08-04 | CNY 4.23 | +0.24% | CNY 4.23 | CNY 4.29 | CNY 4.22 | 23.00M |
| 2026-08-03 | CNY 4.22 | +0.72% | CNY 4.13 | CNY 4.25 | CNY 4.13 | 20.67M |
| 2026-07-31 | CNY 4.19 | +0.72% | CNY 4.06 | CNY 4.24 | CNY 4.05 | 31.70M |
| 2026-07-30 | CNY 4.16 | +1.46% | CNY 4.12 | CNY 4.19 | CNY 4.07 | 34.13M |
| 2026-07-29 | CNY 4.10 | 0.00% | CNY 4.13 | CNY 4.18 | CNY 4.06 | 21.15M |
| 2026-07-28 | CNY 4.10 | -0.73% | CNY 4.07 | CNY 4.14 | CNY 4.05 | 19.44M |
| 2026-07-27 | CNY 4.13 | -2.36% | CNY 3.98 | CNY 4.14 | CNY 3.98 | 34.09M |
| 2026-07-24 | CNY 4.23 | 0.00% | CNY 4.33 | CNY 4.42 | CNY 4.21 | 46.39M |
| 2026-07-23 | CNY 4.23 | +3.42% | CNY 4.11 | CNY 4.23 | CNY 4.11 | 35.68M |
| 2026-07-22 | CNY 4.09 | +2.25% | CNY 4.02 | CNY 4.16 | CNY 3.97 | 32.78M |
| 2026-07-21 | CNY 4.00 | -3.85% | CNY 4.12 | CNY 4.12 | CNY 3.92 | 35.39M |
| 2026-07-20 | CNY 4.16 | +2.46% | CNY 4.18 | CNY 4.23 | CNY 4.08 | 30.83M |
| 2026-07-17 | CNY 4.06 | -3.10% | CNY 4.19 | CNY 4.23 | CNY 4.04 | 25.67M |
| 2026-07-16 | CNY 4.19 | +0.48% | CNY 4.13 | CNY 4.19 | CNY 4.06 | 29.88M |
| 2026-07-15 | CNY 4.17 | -9.74% | CNY 4.30 | CNY 4.31 | CNY 4.16 | 61.45M |
| 2026-07-14 | CNY 4.62 | +6.45% | CNY 4.45 | CNY 4.66 | CNY 4.42 | 67.84M |
| 2026-07-13 | CNY 4.34 | +4.83% | CNY 4.26 | CNY 4.50 | CNY 4.24 | 51.12M |
| 2026-07-10 | CNY 4.14 | -1.90% | CNY 4.11 | CNY 4.17 | CNY 4.05 | 28.82M |
| 2026-07-09 | CNY 4.22 | -2.31% | CNY 4.41 | CNY 4.49 | CNY 4.19 | 40.57M |
| 2026-07-08 | CNY 4.32 | +3.10% | CNY 4.27 | CNY 4.34 | CNY 4.20 | 34.82M |
| 2026-07-07 | CNY 4.19 | 0.00% | CNY 4.17 | CNY 4.22 | CNY 4.12 | 20.44M |
| 2026-07-06 | CNY 4.19 | -2.56% | CNY 4.28 | CNY 4.38 | CNY 4.19 | 32.83M |
| 2026-07-03 | CNY 4.30 | +1.42% | CNY 4.24 | CNY 4.44 | CNY 4.24 | 32.39M |
| 2026-07-02 | CNY 4.24 | -2.08% | CNY 4.24 | CNY 4.32 | CNY 4.20 | 27.52M |
| 2026-07-01 | CNY 4.33 | -0.23% | CNY 4.27 | CNY 4.53 | CNY 4.24 | 38.44M |
| 2026-06-30 | CNY 4.34 | -3.77% | CNY 4.54 | CNY 4.55 | CNY 4.28 | 43.52M |
| 2026-06-29 | CNY 4.51 | -4.25% | CNY 4.70 | CNY 4.70 | CNY 4.49 | 41.30M |
| 2026-06-26 | CNY 4.71 | -5.23% | CNY 4.94 | CNY 4.94 | CNY 4.70 | 47.24M |
| 2026-06-25 | CNY 4.97 | -8.97% | CNY 5.45 | CNY 5.46 | CNY 4.94 | 54.56M |
| 2026-06-24 | CNY 5.46 | +1.11% | CNY 5.67 | CNY 5.89 | CNY 5.41 | 75.72M |
| 2026-06-23 | CNY 5.40 | +9.98% | CNY 5.40 | CNY 5.40 | CNY 5.22 | 68.62M |
| 2026-06-22 | CNY 4.91 | 0.00% | CNY 4.91 | CNY 4.91 | CNY 4.91 | 0 |
| 2026-06-18 | CNY 4.91 | +3.59% | CNY 4.74 | CNY 4.93 | CNY 4.74 | 27.34M |
| 2026-06-17 | CNY 4.74 | -5.01% | CNY 4.95 | CNY 4.97 | CNY 4.74 | 39.12M |
| 2026-06-16 | CNY 4.99 | -4.04% | CNY 5.16 | CNY 5.18 | CNY 4.98 | 32.86M |
| 2026-06-15 | CNY 5.20 | -2.62% | CNY 5.20 | CNY 5.29 | CNY 5.16 | 18.50M |
| 2026-06-12 | CNY 5.34 | 0.00% | CNY 5.27 | CNY 5.38 | CNY 5.22 | 13.14M |
| 2026-06-11 | CNY 5.34 | -1.29% | CNY 5.46 | CNY 5.47 | CNY 5.32 | 11.24M |
| 2026-06-10 | CNY 5.41 | -0.37% | CNY 5.44 | CNY 5.49 | CNY 5.31 | 12.25M |
| 2026-06-09 | CNY 5.43 | -4.57% | CNY 5.63 | CNY 5.65 | CNY 5.41 | 23.04M |
| 2026-06-08 | CNY 5.69 | -0.18% | CNY 5.66 | CNY 5.75 | CNY 5.61 | 14.27M |
| 2026-06-05 | CNY 5.70 | 0.00% | CNY 5.65 | CNY 5.79 | CNY 5.62 | 15.16M |
| 2026-06-04 | CNY 5.70 | +1.24% | CNY 5.60 | CNY 5.82 | CNY 5.51 | 22.85M |
| 2026-06-03 | CNY 5.63 | +5.04% | CNY 5.36 | CNY 5.63 | CNY 5.26 | 26.81M |
| 2026-06-02 | CNY 5.36 | +0.19% | CNY 5.41 | CNY 5.48 | CNY 5.33 | 10.92M |
| 2026-06-01 | CNY 5.35 | -0.56% | CNY 5.41 | CNY 5.45 | CNY 5.31 | 12.39M |
| 2026-05-29 | CNY 5.38 | +0.56% | CNY 5.31 | CNY 5.47 | CNY 5.19 | 19.34M |
| 2026-05-28 | CNY 5.35 | +3.28% | CNY 5.15 | CNY 5.40 | CNY 5.15 | 24.13M |
| 2026-05-27 | CNY 5.18 | -4.07% | CNY 5.45 | CNY 5.45 | CNY 5.17 | 30.75M |
| 2026-05-26 | CNY 5.40 | -3.74% | CNY 5.61 | CNY 5.62 | CNY 5.35 | 29.95M |