Shenyang Jinshan Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 7.060 | 7.510 | 6.900 | 7.390 | 7.390 | 246,859,737 |
| 2026-04-17 | 7.290 | 7.700 | 7.100 | 7.140 | 7.140 | 255,971,441 |
| 2026-04-16 | 7.680 | 7.750 | 7.250 | 7.290 | 7.290 | 278,149,625 |
| 2026-04-15 | 8.130 | 8.660 | 7.610 | 8.050 | 8.050 | 439,225,093 |
| 2026-04-14 | 7.600 | 8.030 | 7.520 | 8.030 | 8.030 | 187,302,969 |
| 2026-04-13 | 6.650 | 7.300 | 6.520 | 7.300 | 7.300 | 242,974,292 |
| 2026-04-10 | 7.190 | 7.200 | 6.590 | 6.640 | 6.640 | 231,072,485 |
| 2026-04-09 | 7.690 | 7.860 | 7.040 | 7.140 | 7.140 | 258,109,852 |
| 2026-04-08 | 7.370 | 7.790 | 7.370 | 7.680 | 7.680 | 272,966,016 |
| 2026-04-07 | 7.090 | 7.570 | 6.890 | 7.520 | 7.520 | 250,509,900 |
| 2026-04-03 | 7.340 | 7.670 | 7.070 | 7.080 | 7.080 | 252,729,538 |
| 2026-04-02 | 7.460 | 7.760 | 7.030 | 7.340 | 7.340 | 298,054,269 |
| 2026-04-01 | 7.800 | 8.190 | 7.520 | 7.520 | 7.520 | 287,529,555 |
| 2026-03-31 | 7.520 | 8.720 | 7.310 | 8.350 | 8.350 | 403,749,409 |
| 2026-03-30 | 8.460 | 8.680 | 8.090 | 8.090 | 8.090 | 120,957,100 |
| 2026-03-27 | 9.230 | 9.490 | 8.510 | 8.990 | 8.990 | 375,197,175 |
| 2026-03-26 | 8.960 | 9.170 | 8.400 | 8.880 | 8.880 | 345,097,350 |
| 2026-03-25 | 8.010 | 8.340 | 8.010 | 8.340 | 8.340 | 99,893,232 |
| 2026-03-24 | 6.900 | 7.580 | 6.890 | 7.580 | 7.580 | 236,729,297 |
| 2026-03-23 | 6.650 | 6.890 | 6.600 | 6.890 | 6.890 | 168,323,803 |
| 2026-03-20 | 6.100 | 6.260 | 5.580 | 6.260 | 6.260 | 393,730,382 |
| 2026-03-19 | 5.240 | 5.690 | 5.190 | 5.690 | 5.690 | 184,248,993 |
| 2026-03-18 | 5.170 | 5.170 | 5.170 | 5.170 | 5.170 | 64,030,724 |
| 2026-03-17 | 4.310 | 4.700 | 4.270 | 4.700 | 4.700 | 184,599,910 |
| 2026-03-16 | 4.270 | 4.270 | 4.270 | 4.270 | 4.270 | 78,849,484 |
| 2026-03-13 | 4.000 | 4.150 | 3.810 | 3.880 | 3.880 | 158,221,632 |
| 2026-03-12 | 3.840 | 4.260 | 3.780 | 4.140 | 4.140 | 185,240,415 |
| 2026-03-11 | 3.800 | 3.950 | 3.620 | 3.880 | 3.880 | 172,326,145 |
| 2026-03-10 | 3.680 | 3.900 | 3.580 | 3.880 | 3.880 | 179,264,720 |
| 2026-03-09 | 3.510 | 3.770 | 3.480 | 3.630 | 3.630 | 184,783,320 |
| 2026-03-06 | 3.320 | 3.660 | 3.310 | 3.660 | 3.660 | 97,747,107 |
| 2026-03-05 | 3.330 | 3.370 | 3.300 | 3.330 | 3.330 | 32,807,900 |
| 2026-03-04 | 3.260 | 3.320 | 3.200 | 3.290 | 3.290 | 35,917,440 |
| 2026-03-03 | 3.310 | 3.400 | 3.260 | 3.280 | 3.280 | 44,841,800 |
| 2026-03-02 | 3.300 | 3.370 | 3.280 | 3.290 | 3.290 | 42,336,842 |
| 2026-02-27 | 3.270 | 3.380 | 3.250 | 3.360 | 3.360 | 46,576,187 |
| 2026-02-26 | 3.230 | 3.280 | 3.210 | 3.270 | 3.270 | 27,688,008 |
| 2026-02-25 | 3.210 | 3.240 | 3.200 | 3.220 | 3.220 | 21,693,600 |
| 2026-02-24 | 3.130 | 3.220 | 3.110 | 3.210 | 3.210 | 28,719,198 |
| 2026-02-13 | 3.140 | 3.140 | 3.090 | 3.110 | 3.110 | 13,611,020 |
| 2026-02-12 | 3.160 | 3.180 | 3.120 | 3.140 | 3.140 | 16,000,900 |
| 2026-02-11 | 3.140 | 3.160 | 3.120 | 3.150 | 3.150 | 10,746,620 |
| 2026-02-10 | 3.140 | 3.150 | 3.100 | 3.130 | 3.130 | 13,651,200 |
| 2026-02-09 | 3.170 | 3.170 | 3.130 | 3.140 | 3.140 | 18,369,200 |
| 2026-02-06 | 3.110 | 3.160 | 3.090 | 3.150 | 3.150 | 17,784,100 |
| 2026-02-05 | 3.120 | 3.140 | 3.090 | 3.100 | 3.100 | 17,962,820 |
| 2026-02-04 | 3.070 | 3.130 | 3.050 | 3.130 | 3.130 | 24,813,600 |
| 2026-02-03 | 3.040 | 3.070 | 3.020 | 3.050 | 3.050 | 11,479,500 |
| 2026-02-02 | 3.070 | 3.110 | 3.020 | 3.030 | 3.030 | 24,974,900 |
| 2026-01-30 | 3.040 | 3.070 | 3.010 | 3.060 | 3.060 | 20,405,701 |
| 2026-01-29 | 3.050 | 3.080 | 3.030 | 3.050 | 3.050 | 17,226,101 |
| 2026-01-28 | 3.030 | 3.070 | 3.010 | 3.050 | 3.050 | 16,260,522 |
| 2026-01-27 | 3.080 | 3.090 | 2.980 | 3.050 | 3.050 | 19,678,990 |
| 2026-01-26 | 3.100 | 3.110 | 3.050 | 3.090 | 3.090 | 16,647,502 |
| 2026-01-23 | 3.080 | 3.110 | 3.070 | 3.090 | 3.090 | 13,814,900 |
| 2026-01-22 | 3.060 | 3.090 | 3.030 | 3.080 | 3.080 | 19,636,100 |
| 2026-01-21 | 3.070 | 3.080 | 3.000 | 3.050 | 3.050 | 22,335,048 |
| 2026-01-20 | 3.060 | 3.100 | 3.020 | 3.080 | 3.080 | 29,522,300 |
| 2026-01-19 | 2.970 | 3.060 | 2.960 | 3.050 | 3.050 | 24,924,100 |
| 2026-01-16 | 2.970 | 3.070 | 2.960 | 2.990 | 2.990 | 27,002,300 |
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.