Shenyang Jinshan Energy Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	11.850	12.650	11.450	11.650	11.650	242,891,705
2026-07-16	12.210	12.850	11.680	12.050	12.050	215,093,205
2026-07-15	12.240	12.880	11.880	12.330	12.330	145,427,003
2026-07-14	11.590	12.060	11.320	11.920	11.920	126,404,903
2026-07-13	12.000	12.620	11.610	11.610	11.610	140,138,500
2026-07-10	12.200	13.440	12.030	12.900	12.900	202,944,280
2026-07-09	11.800	12.590	11.640	12.220	12.220	132,845,884
2026-07-08	12.350	12.550	11.700	11.740	11.740	102,758,095
2026-07-07	12.500	12.640	12.120	12.350	12.350	118,585,903
2026-07-06	13.210	13.340	12.630	12.660	12.660	144,509,701
2026-07-03	13.760	13.960	12.910	13.200	13.200	169,198,007
2026-07-02	15.000	16.000	13.820	13.820	13.820	222,482,748
2026-07-01	15.240	15.760	14.300	15.360	15.360	213,317,961
2026-06-30	15.800	15.850	14.670	14.960	14.960	196,224,088
2026-06-29	15.090	16.200	14.500	16.200	16.200	228,169,085
2026-06-26	15.420	16.760	15.230	15.370	15.370	263,485,098
2026-06-25	15.690	15.860	14.970	15.240	15.240	151,057,632
2026-06-24	15.300	16.150	14.930	15.770	15.770	199,011,668
2026-06-23	16.100	16.650	15.500	15.660	15.660	183,491,363
2026-06-22	16.240	16.780	16.000	16.390	16.390	179,976,589
2026-06-18	17.580	17.700	16.240	16.380	16.380	225,226,883
2026-06-17	18.650	19.200	17.670	17.800	17.800	219,974,998
2026-06-16	17.830	18.950	17.340	18.550	18.550	227,843,098
2026-06-15	16.990	18.200	16.510	17.830	17.830	223,697,912
2026-06-12	17.900	18.470	16.580	17.500	17.500	281,366,697
2026-06-11	18.800	19.360	17.600	17.730	17.730	254,986,910
2026-06-10	20.850	21.200	19.110	19.110	19.110	281,982,520
2026-06-09	19.600	21.230	18.600	21.230	21.230	302,253,156
2026-06-08	19.460	20.880	18.400	19.300	19.300	249,152,560
2026-06-05	22.450	23.040	19.800	20.010	20.010	290,179,389
2026-06-04	20.800	22.100	20.800	21.970	21.970	273,516,031
2026-06-03	18.780	21.340	18.400	21.340	21.340	306,893,841
2026-06-02	18.500	19.880	17.630	19.400	19.400	293,697,800
2026-06-01	19.990	20.000	18.030	18.500	18.500	299,924,996
2026-05-29	19.180	20.800	19.180	20.030	20.030	299,566,620
2026-05-28	19.500	20.210	18.180	19.260	19.260	349,916,311
2026-05-27	16.490	18.570	16.260	18.570	18.570	241,335,372
2026-05-26	16.020	17.600	15.510	16.880	16.880	308,191,876
2026-05-25	14.750	16.020	14.580	16.020	16.020	274,766,604
2026-05-22	14.390	14.700	13.890	14.560	14.560	193,371,550
2026-05-21	14.500	15.270	14.200	14.230	14.230	215,148,655
2026-05-20	15.550	15.550	14.540	14.540	14.540	204,824,834
2026-05-19	14.150	16.900	14.150	16.150	16.150	288,030,173
2026-05-18	16.500	17.150	15.690	15.690	15.690	234,576,268
2026-05-15	15.800	18.000	14.990	17.430	17.430	343,900,420
2026-05-14	17.650	18.150	15.900	16.640	16.640	361,359,987
2026-05-13	15.050	16.560	15.050	16.560	16.560	158,463,650
2026-05-12	14.000	15.050	12.930	15.050	15.050	330,553,772
2026-05-11	12.670	13.680	12.670	13.680	13.680	238,665,768
2026-05-08	12.380	13.200	12.200	12.440	12.440	351,319,126
2026-05-07	10.910	12.000	10.910	12.000	12.000	168,280,999
2026-05-06	10.080	10.910	10.080	10.910	10.910	320,860,164
2026-04-30	10.340	10.860	9.650	9.920	9.920	255,549,820
2026-04-29	10.100	11.300	10.100	10.430	10.430	365,951,422
2026-04-28	10.130	11.130	10.060	10.800	10.800	449,694,976
2026-04-27	8.520	10.120	8.510	10.120	10.120	281,515,171
2026-04-24	9.650	10.800	9.110	9.200	9.200	435,597,009
2026-04-23	9.290	9.830	8.050	9.830	9.830	404,962,850
2026-04-22	8.130	8.940	8.130	8.940	8.940	252,080,928
2026-04-21	7.400	8.130	6.950	8.130	8.130	303,597,232

← NewerPage 2 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.