Shaanxi Coal Industry Co., Ltd. Class A 601225
SSE · China · Energy Minerals
CNY 26.03+0.37 (+1.44%)
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 26.03 | +1.44% | CNY 25.59 | CNY 26.30 | CNY 25.46 | 38.36M |
| 2026-09-29 | CNY 25.66 | -0.74% | CNY 25.96 | CNY 26.08 | CNY 25.06 | 37.52M |
| 2026-09-28 | CNY 25.85 | +0.08% | CNY 25.51 | CNY 26.00 | CNY 25.25 | 30.89M |
| 2026-09-24 | CNY 25.83 | +0.58% | CNY 25.60 | CNY 26.10 | CNY 25.48 | 28.93M |
| 2026-09-23 | CNY 25.68 | -1.34% | CNY 25.89 | CNY 26.22 | CNY 25.50 | 22.44M |
| 2026-09-22 | CNY 26.03 | +1.28% | CNY 25.45 | CNY 26.11 | CNY 25.10 | 33.83M |
| 2026-09-21 | CNY 25.70 | +1.98% | CNY 25.10 | CNY 25.75 | CNY 24.91 | 30.79M |
| 2026-09-18 | CNY 25.20 | -0.87% | CNY 25.35 | CNY 25.49 | CNY 25.10 | 27.36M |
| 2026-09-17 | CNY 25.42 | -1.05% | CNY 25.69 | CNY 25.69 | CNY 25.21 | 23.32M |
| 2026-09-16 | CNY 25.69 | -0.50% | CNY 25.84 | CNY 26.06 | CNY 25.40 | 24.77M |
| 2026-09-15 | CNY 25.82 | -0.50% | CNY 26.15 | CNY 26.29 | CNY 25.67 | 26.92M |
| 2026-09-14 | CNY 25.95 | -0.38% | CNY 26.00 | CNY 26.50 | CNY 25.81 | 32.46M |
| 2026-09-11 | CNY 26.05 | -0.15% | CNY 26.20 | CNY 26.36 | CNY 25.78 | 41.50M |
| 2026-09-10 | CNY 26.09 | -1.70% | CNY 26.51 | CNY 26.65 | CNY 25.93 | 31.17M |
| 2026-09-09 | CNY 26.54 | +3.23% | CNY 25.68 | CNY 26.60 | CNY 25.54 | 42.87M |
| 2026-09-08 | CNY 25.71 | +0.08% | CNY 25.69 | CNY 25.85 | CNY 25.35 | 41.73M |
| 2026-09-07 | CNY 25.69 | -2.10% | CNY 26.05 | CNY 26.24 | CNY 25.26 | 50.48M |
| 2026-09-04 | CNY 26.24 | 0.00% | CNY 26.28 | CNY 26.45 | CNY 25.92 | 33.47M |
| 2026-09-03 | CNY 26.24 | +0.54% | CNY 26.01 | CNY 26.69 | CNY 25.92 | 28.52M |
| 2026-09-02 | CNY 26.10 | -2.32% | CNY 27.15 | CNY 27.28 | CNY 25.94 | 44.03M |
| 2026-09-01 | CNY 26.72 | -3.26% | CNY 27.47 | CNY 27.80 | CNY 26.60 | 45.00M |
| 2026-08-31 | CNY 27.62 | +2.03% | CNY 27.25 | CNY 27.62 | CNY 26.91 | 49.90M |
| 2026-08-28 | CNY 27.07 | +0.26% | CNY 27.15 | CNY 27.28 | CNY 26.50 | 26.84M |
| 2026-08-27 | CNY 27.00 | +2.47% | CNY 26.30 | CNY 27.27 | CNY 26.25 | 39.94M |
| 2026-08-26 | CNY 26.35 | -0.64% | CNY 26.29 | CNY 26.59 | CNY 26.09 | 29.15M |
| 2026-08-25 | CNY 26.52 | +0.08% | CNY 26.65 | CNY 26.82 | CNY 26.29 | 32.26M |
| 2026-08-24 | CNY 26.50 | +2.99% | CNY 25.79 | CNY 26.88 | CNY 25.58 | 58.39M |
| 2026-08-21 | CNY 25.73 | +0.70% | CNY 25.44 | CNY 26.11 | CNY 25.30 | 30.07M |
| 2026-08-20 | CNY 25.55 | -0.16% | CNY 25.33 | CNY 26.10 | CNY 25.27 | 29.33M |
| 2026-08-19 | CNY 25.59 | +0.35% | CNY 25.92 | CNY 26.10 | CNY 25.51 | 44.69M |
| 2026-08-18 | CNY 25.50 | +1.07% | CNY 25.16 | CNY 25.95 | CNY 25.15 | 49.93M |
| 2026-08-17 | CNY 25.23 | -0.55% | CNY 25.37 | CNY 25.99 | CNY 25.10 | 26.63M |
| 2026-08-14 | CNY 25.37 | +1.16% | CNY 25.04 | CNY 25.61 | CNY 24.70 | 36.09M |
| 2026-08-13 | CNY 25.08 | -0.48% | CNY 25.02 | CNY 25.36 | CNY 24.68 | 29.99M |
| 2026-08-12 | CNY 25.20 | -2.82% | CNY 25.77 | CNY 26.19 | CNY 25.11 | 34.31M |
| 2026-08-11 | CNY 25.93 | -0.42% | CNY 26.25 | CNY 26.37 | CNY 25.59 | 45.17M |
| 2026-08-10 | CNY 26.04 | +3.99% | CNY 24.95 | CNY 26.19 | CNY 24.94 | 40.10M |
| 2026-08-07 | CNY 25.04 | +0.64% | CNY 24.83 | CNY 25.34 | CNY 24.50 | 48.46M |
| 2026-08-06 | CNY 24.88 | +4.14% | CNY 23.90 | CNY 25.10 | CNY 23.90 | 55.22M |
| 2026-08-05 | CNY 23.89 | -0.13% | CNY 23.90 | CNY 24.04 | CNY 23.37 | 41.54M |
| 2026-08-04 | CNY 23.92 | -1.08% | CNY 24.13 | CNY 24.26 | CNY 23.57 | 47.86M |
| 2026-08-03 | CNY 24.18 | -2.50% | CNY 24.60 | CNY 24.86 | CNY 24.11 | 35.68M |
| 2026-07-31 | CNY 24.80 | +0.24% | CNY 24.00 | CNY 24.80 | CNY 23.77 | 47.33M |
| 2026-07-30 | CNY 24.74 | +0.41% | CNY 24.70 | CNY 25.00 | CNY 24.59 | 26.26M |
| 2026-07-29 | CNY 24.64 | +0.98% | CNY 24.38 | CNY 24.99 | CNY 24.34 | 41.18M |
| 2026-07-28 | CNY 24.40 | -0.65% | CNY 24.57 | CNY 24.57 | CNY 23.94 | 34.80M |
| 2026-07-27 | CNY 24.56 | -0.57% | CNY 24.40 | CNY 24.79 | CNY 24.01 | 51.11M |
| 2026-07-24 | CNY 24.70 | -2.18% | CNY 25.44 | CNY 25.60 | CNY 24.61 | 36.50M |
| 2026-07-23 | CNY 25.25 | +1.45% | CNY 24.65 | CNY 25.47 | CNY 24.52 | 51.42M |
| 2026-07-22 | CNY 24.89 | +3.79% | CNY 23.86 | CNY 24.89 | CNY 23.80 | 54.63M |
| 2026-07-21 | CNY 23.98 | -4.08% | CNY 24.70 | CNY 25.05 | CNY 23.80 | 81.29M |
| 2026-07-20 | CNY 25.00 | +2.88% | CNY 24.30 | CNY 25.17 | CNY 24.11 | 83.06M |
| 2026-07-17 | CNY 24.30 | +1.80% | CNY 23.91 | CNY 24.56 | CNY 23.75 | 51.07M |
| 2026-07-16 | CNY 23.87 | -3.01% | CNY 24.61 | CNY 24.77 | CNY 23.72 | 39.36M |
| 2026-07-15 | CNY 24.61 | +0.24% | CNY 24.36 | CNY 25.18 | CNY 24.11 | 44.75M |
| 2026-07-14 | CNY 24.55 | +2.51% | CNY 23.73 | CNY 24.92 | CNY 23.73 | 64.30M |
| 2026-07-13 | CNY 23.95 | +4.49% | CNY 23.03 | CNY 24.11 | CNY 22.70 | 63.00M |
| 2026-07-10 | CNY 22.92 | +0.48% | CNY 22.58 | CNY 23.22 | CNY 22.24 | 37.59M |
| 2026-07-09 | CNY 22.81 | -3.14% | CNY 23.06 | CNY 23.65 | CNY 22.78 | 43.21M |
| 2026-07-08 | CNY 23.55 | +2.97% | CNY 22.98 | CNY 24.00 | CNY 22.60 | 54.58M |
| 2026-07-07 | CNY 22.87 | -1.04% | CNY 22.90 | CNY 23.08 | CNY 22.43 | 49.62M |
| 2026-07-06 | CNY 23.11 | +7.29% | CNY 21.53 | CNY 23.30 | CNY 21.36 | 74.44M |
| 2026-07-03 | CNY 21.54 | +0.19% | CNY 21.69 | CNY 22.19 | CNY 21.36 | 53.19M |
| 2026-07-02 | CNY 21.50 | +2.53% | CNY 21.10 | CNY 21.78 | CNY 21.02 | 64.25M |
| 2026-07-01 | CNY 20.97 | +3.05% | CNY 20.35 | CNY 21.22 | CNY 20.02 | 59.58M |
| 2026-06-30 | CNY 20.35 | -3.10% | CNY 20.92 | CNY 21.01 | CNY 20.05 | 56.59M |
| 2026-06-29 | CNY 21.00 | +1.45% | CNY 20.85 | CNY 21.36 | CNY 20.55 | 53.40M |
| 2026-06-26 | CNY 20.70 | -4.21% | CNY 20.90 | CNY 21.23 | CNY 20.53 | 48.15M |
| 2026-06-25 | CNY 21.61 | -1.95% | CNY 21.62 | CNY 22.10 | CNY 21.40 | 65.38M |
| 2026-06-24 | CNY 22.04 | -2.39% | CNY 22.68 | CNY 22.75 | CNY 21.98 | 47.21M |
| 2026-06-23 | CNY 22.58 | -3.09% | CNY 23.20 | CNY 23.70 | CNY 22.51 | 54.09M |
| 2026-06-22 | CNY 23.30 | +1.44% | CNY 22.97 | CNY 23.50 | CNY 22.60 | 56.57M |
| 2026-06-18 | CNY 22.97 | -2.59% | CNY 23.30 | CNY 23.73 | CNY 22.96 | 42.99M |
| 2026-06-17 | CNY 23.58 | -3.36% | CNY 24.42 | CNY 24.48 | CNY 23.53 | 42.27M |
| 2026-06-16 | CNY 24.40 | -3.40% | CNY 25.14 | CNY 25.40 | CNY 24.26 | 65.16M |
| 2026-06-15 | CNY 25.26 | -6.44% | CNY 26.47 | CNY 26.47 | CNY 25.03 | 80.01M |
| 2026-06-12 | CNY 27.00 | +0.26% | CNY 26.55 | CNY 27.10 | CNY 26.31 | 54.54M |
| 2026-06-11 | CNY 26.93 | +1.13% | CNY 26.77 | CNY 27.10 | CNY 26.16 | 60.96M |
| 2026-06-10 | CNY 26.63 | -1.37% | CNY 27.00 | CNY 27.16 | CNY 26.45 | 66.65M |
| 2026-06-09 | CNY 27.00 | -2.88% | CNY 26.96 | CNY 27.50 | CNY 26.59 | 66.47M |
| 2026-06-08 | CNY 27.80 | +2.43% | CNY 27.07 | CNY 28.00 | CNY 26.53 | 71.76M |
| 2026-06-05 | CNY 27.14 | -0.99% | CNY 27.34 | CNY 28.08 | CNY 27.01 | 51.98M |
| 2026-06-04 | CNY 27.41 | +1.07% | CNY 26.85 | CNY 28.20 | CNY 26.77 | 74.36M |
| 2026-06-03 | CNY 27.12 | +2.84% | CNY 25.93 | CNY 27.59 | CNY 25.86 | 68.34M |
| 2026-06-02 | CNY 26.37 | -1.49% | CNY 26.77 | CNY 27.33 | CNY 26.10 | 69.99M |
| 2026-06-01 | CNY 26.77 | +4.00% | CNY 25.77 | CNY 26.88 | CNY 25.60 | 86.06M |
| 2026-05-29 | CNY 25.74 | +4.38% | CNY 24.60 | CNY 25.74 | CNY 24.51 | 65.09M |
| 2026-05-28 | CNY 24.66 | 0.00% | CNY 24.44 | CNY 25.16 | CNY 24.42 | 53.20M |
| 2026-05-27 | CNY 24.66 | +2.96% | CNY 24.10 | CNY 24.69 | CNY 23.79 | 50.17M |
| 2026-05-26 | CNY 23.95 | +0.25% | CNY 23.75 | CNY 24.29 | CNY 23.58 | 47.53M |