China Coal Xinji Energy Co Ltd. Class A 601918
SSE · China · Energy Minerals
CNY 11.29-0.07 (-0.62%)
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 11.29 | -0.62% | CNY 11.40 | CNY 11.47 | CNY 11.12 | 34.64M |
| 2026-09-29 | CNY 11.36 | -0.79% | CNY 11.33 | CNY 11.52 | CNY 11.11 | 34.94M |
| 2026-09-28 | CNY 11.45 | +2.69% | CNY 11.07 | CNY 11.53 | CNY 10.86 | 47.87M |
| 2026-09-24 | CNY 11.15 | +2.58% | CNY 10.88 | CNY 11.22 | CNY 10.84 |
| 32.05M |
| 2026-09-23 | CNY 10.87 | -0.73% | CNY 10.88 | CNY 10.99 | CNY 10.70 | 22.44M |
| 2026-09-22 | CNY 10.95 | +2.34% | CNY 10.63 | CNY 11.04 | CNY 10.52 | 35.75M |
| 2026-09-21 | CNY 10.70 | +3.78% | CNY 10.25 | CNY 10.75 | CNY 10.19 | 33.82M |
| 2026-09-18 | CNY 10.31 | +0.88% | CNY 10.19 | CNY 10.38 | CNY 10.09 | 27.36M |
| 2026-09-17 | CNY 10.22 | -2.67% | CNY 10.42 | CNY 10.50 | CNY 10.22 | 34.85M |
| 2026-09-16 | CNY 10.50 | +1.16% | CNY 10.35 | CNY 10.52 | CNY 10.20 | 31.32M |
| 2026-09-15 | CNY 10.38 | +0.58% | CNY 10.32 | CNY 10.49 | CNY 10.30 | 19.93M |
| 2026-09-14 | CNY 10.32 | -0.77% | CNY 10.37 | CNY 10.58 | CNY 10.22 | 22.80M |
| 2026-09-11 | CNY 10.40 | -0.67% | CNY 10.54 | CNY 10.68 | CNY 10.23 | 31.31M |
| 2026-09-10 | CNY 10.47 | -0.38% | CNY 10.50 | CNY 10.62 | CNY 10.37 | 23.26M |
| 2026-09-09 | CNY 10.51 | +2.54% | CNY 10.25 | CNY 10.60 | CNY 10.00 | 53.57M |
| 2026-09-08 | CNY 10.25 | -0.58% | CNY 10.28 | CNY 10.45 | CNY 10.17 | 31.33M |
| 2026-09-07 | CNY 10.31 | -1.62% | CNY 10.40 | CNY 10.58 | CNY 10.26 | 33.21M |
| 2026-09-04 | CNY 10.48 | -1.41% | CNY 10.71 | CNY 10.74 | CNY 10.40 | 31.26M |
| 2026-09-03 | CNY 10.63 | +0.76% | CNY 10.46 | CNY 10.80 | CNY 10.46 | 31.18M |
| 2026-09-02 | CNY 10.55 | -2.50% | CNY 10.92 | CNY 11.10 | CNY 10.41 | 47.78M |
| 2026-09-01 | CNY 10.82 | -2.43% | CNY 10.99 | CNY 11.37 | CNY 10.80 | 62.71M |
| 2026-08-31 | CNY 11.09 | +1.93% | CNY 10.91 | CNY 11.23 | CNY 10.78 | 54.55M |
| 2026-08-28 | CNY 10.88 | +1.21% | CNY 10.75 | CNY 10.95 | CNY 10.62 | 35.48M |
| 2026-08-27 | CNY 10.75 | +3.37% | CNY 10.39 | CNY 10.83 | CNY 10.34 | 40.99M |
| 2026-08-26 | CNY 10.40 | -0.67% | CNY 10.30 | CNY 10.47 | CNY 10.23 | 36.87M |
| 2026-08-25 | CNY 10.47 | -4.12% | CNY 10.72 | CNY 10.99 | CNY 10.42 | 53.00M |
| 2026-08-24 | CNY 10.92 | +8.12% | CNY 10.42 | CNY 10.98 | CNY 10.42 | 93.34M |
| 2026-08-21 | CNY 10.10 | +1.71% | CNY 9.91 | CNY 10.20 | CNY 9.83 | 29.08M |
| 2026-08-20 | CNY 9.93 | -1.10% | CNY 9.90 | CNY 10.34 | CNY 9.85 | 28.98M |
| 2026-08-19 | CNY 10.04 | -2.24% | CNY 10.29 | CNY 10.42 | CNY 9.90 | 36.03M |
| 2026-08-18 | CNY 10.27 | +2.29% | CNY 10.06 | CNY 10.36 | CNY 10.03 | 37.35M |
| 2026-08-17 | CNY 10.04 | +1.01% | CNY 9.92 | CNY 10.08 | CNY 9.78 | 25.22M |
| 2026-08-14 | CNY 9.94 | -0.30% | CNY 9.95 | CNY 10.04 | CNY 9.77 | 29.34M |
| 2026-08-13 | CNY 9.97 | +0.81% | CNY 9.85 | CNY 10.09 | CNY 9.73 | 36.74M |
| 2026-08-12 | CNY 9.89 | -1.00% | CNY 9.95 | CNY 10.22 | CNY 9.86 | 35.53M |
| 2026-08-11 | CNY 9.99 | -2.06% | CNY 10.26 | CNY 10.29 | CNY 9.95 | 36.67M |
| 2026-08-10 | CNY 10.20 | +3.87% | CNY 9.75 | CNY 10.21 | CNY 9.75 | 56.79M |
| 2026-08-07 | CNY 9.82 | 0.00% | CNY 9.77 | CNY 9.86 | CNY 9.50 | 46.17M |
| 2026-08-06 | CNY 9.82 | +4.14% | CNY 9.39 | CNY 10.02 | CNY 9.34 | 83.98M |
| 2026-08-05 | CNY 9.43 | +1.07% | CNY 9.24 | CNY 9.64 | CNY 9.23 | 33.90M |
| 2026-08-04 | CNY 9.33 | -0.11% | CNY 9.39 | CNY 9.44 | CNY 9.11 | 45.30M |
| 2026-08-03 | CNY 9.34 | -4.60% | CNY 9.67 | CNY 10.04 | CNY 9.33 | 41.56M |
| 2026-07-31 | CNY 9.79 | 0.00% | CNY 9.60 | CNY 9.98 | CNY 9.58 | 35.84M |
| 2026-07-30 | CNY 9.79 | -0.41% | CNY 9.83 | CNY 10.19 | CNY 9.68 | 34.27M |
| 2026-07-29 | CNY 9.83 | +1.55% | CNY 9.67 | CNY 9.97 | CNY 9.62 | 32.93M |
| 2026-07-28 | CNY 9.68 | -2.42% | CNY 9.82 | CNY 9.85 | CNY 9.43 | 35.21M |
| 2026-07-27 | CNY 9.92 | +1.85% | CNY 9.55 | CNY 9.97 | CNY 9.36 | 35.36M |
| 2026-07-24 | CNY 9.74 | -5.07% | CNY 10.11 | CNY 10.25 | CNY 9.70 | 49.55M |
| 2026-07-23 | CNY 10.26 | +4.06% | CNY 9.72 | CNY 10.36 | CNY 9.68 | 57.42M |
| 2026-07-22 | CNY 9.86 | -3.52% | CNY 10.17 | CNY 10.22 | CNY 9.51 | 75.35M |
| 2026-07-21 | CNY 10.22 | -2.20% | CNY 10.26 | CNY 10.39 | CNY 9.86 | 58.57M |
| 2026-07-20 | CNY 10.45 | +5.98% | CNY 9.89 | CNY 10.56 | CNY 9.78 | 68.80M |
| 2026-07-17 | CNY 9.86 | +1.13% | CNY 9.74 | CNY 10.53 | CNY 9.71 | 73.86M |
| 2026-07-16 | CNY 9.75 | -4.51% | CNY 10.05 | CNY 10.16 | CNY 9.70 | 41.57M |
| 2026-07-15 | CNY 10.21 | +5.26% | CNY 9.58 | CNY 10.26 | CNY 9.50 | 59.13M |
| 2026-07-14 | CNY 9.70 | +3.63% | CNY 9.46 | CNY 9.83 | CNY 9.32 | 60.76M |
| 2026-07-13 | CNY 9.36 | -0.53% | CNY 9.49 | CNY 9.65 | CNY 9.23 | 34.55M |
| 2026-07-10 | CNY 9.41 | 0.00% | CNY 9.32 | CNY 9.60 | CNY 9.17 | 36.79M |
| 2026-07-09 | CNY 9.41 | -4.18% | CNY 9.69 | CNY 9.79 | CNY 9.31 | 44.34M |
| 2026-07-08 | CNY 9.82 | +0.82% | CNY 9.71 | CNY 10.08 | CNY 9.56 | 47.77M |
| 2026-07-07 | CNY 9.74 | -2.60% | CNY 9.96 | CNY 9.96 | CNY 9.40 | 59.84M |
| 2026-07-06 | CNY 10.00 | +8.93% | CNY 9.15 | CNY 10.08 | CNY 9.08 | 91.05M |
| 2026-07-03 | CNY 9.18 | +1.10% | CNY 9.10 | CNY 9.26 | CNY 8.97 | 46.84M |
| 2026-07-02 | CNY 9.08 | +2.02% | CNY 8.88 | CNY 9.25 | CNY 8.82 | 72.71M |
| 2026-07-01 | CNY 8.90 | +3.61% | CNY 8.62 | CNY 9.09 | CNY 8.58 | 48.26M |
| 2026-06-30 | CNY 8.59 | -2.94% | CNY 8.82 | CNY 9.07 | CNY 8.56 | 45.66M |
| 2026-06-29 | CNY 8.85 | +2.31% | CNY 8.69 | CNY 8.97 | CNY 8.41 | 56.45M |
| 2026-06-26 | CNY 8.65 | -1.14% | CNY 8.80 | CNY 9.06 | CNY 8.62 | 48.17M |
| 2026-06-25 | CNY 8.75 | +1.74% | CNY 8.52 | CNY 8.84 | CNY 8.36 | 57.49M |
| 2026-06-24 | CNY 8.60 | -4.55% | CNY 9.07 | CNY 9.07 | CNY 8.50 | 52.08M |
| 2026-06-23 | CNY 9.01 | -0.66% | CNY 9.02 | CNY 9.25 | CNY 8.95 | 40.04M |
| 2026-06-22 | CNY 9.07 | +1.80% | CNY 8.93 | CNY 9.18 | CNY 8.82 | 54.71M |
| 2026-06-18 | CNY 8.91 | -5.11% | CNY 9.38 | CNY 9.45 | CNY 8.90 | 56.28M |
| 2026-06-17 | CNY 9.39 | -0.63% | CNY 9.40 | CNY 9.71 | CNY 9.35 | 51.88M |
| 2026-06-16 | CNY 9.45 | +2.27% | CNY 9.19 | CNY 9.52 | CNY 9.02 | 73.30M |
| 2026-06-15 | CNY 9.24 | -7.14% | CNY 9.71 | CNY 9.76 | CNY 9.08 | 101.87M |
| 2026-06-12 | CNY 9.95 | +1.22% | CNY 9.67 | CNY 9.99 | CNY 9.65 | 85.92M |
| 2026-06-11 | CNY 9.83 | +1.55% | CNY 9.61 | CNY 9.95 | CNY 9.53 | 55.92M |
| 2026-06-10 | CNY 9.68 | -4.06% | CNY 9.92 | CNY 10.05 | CNY 9.56 | 70.67M |
| 2026-06-09 | CNY 10.09 | -2.89% | CNY 10.50 | CNY 10.50 | CNY 9.90 | 87.65M |
| 2026-06-08 | CNY 10.39 | -2.53% | CNY 10.49 | CNY 10.85 | CNY 10.19 | 79.82M |
| 2026-06-05 | CNY 10.66 | -4.99% | CNY 11.23 | CNY 11.26 | CNY 10.50 | 104.09M |
| 2026-06-04 | CNY 11.22 | -0.36% | CNY 11.05 | CNY 11.67 | CNY 10.69 | 133.35M |
| 2026-06-03 | CNY 11.26 | +2.64% | CNY 10.50 | CNY 11.48 | CNY 10.30 | 157.65M |
| 2026-06-02 | CNY 10.97 | -2.75% | CNY 11.31 | CNY 12.16 | CNY 10.56 | 198.68M |
| 2026-06-01 | CNY 11.28 | +10.05% | CNY 10.28 | CNY 11.28 | CNY 10.11 | 146.86M |
| 2026-05-29 | CNY 10.25 | +7.33% | CNY 9.48 | CNY 10.44 | CNY 9.45 | 107.84M |
| 2026-05-28 | CNY 9.55 | +5.64% | CNY 8.95 | CNY 9.79 | CNY 8.95 | 81.10M |
| 2026-05-27 | CNY 9.04 | +1.01% | CNY 8.90 | CNY 9.25 | CNY 8.82 | 47.17M |
| 2026-05-26 | CNY 8.95 | -2.29% | CNY 9.14 | CNY 9.39 | CNY 8.90 | 37.62M |