Shenyang Jinshan Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 2.990 | 2.990 | 2.930 | 2.950 | 2.950 | 12,271,120 |
| 2026-01-14 | 2.960 | 3.010 | 2.950 | 2.980 | 2.980 | 19,964,500 |
| 2026-01-13 | 3.000 | 3.000 | 2.950 | 2.960 | 2.960 | 17,228,902 |
| 2026-01-12 | 2.940 | 2.980 | 2.920 | 2.980 | 2.980 | 17,849,040 |
| 2026-01-09 | 2.920 | 2.940 | 2.910 | 2.930 | 2.930 | 12,280,500 |
| 2026-01-08 | 2.880 | 2.920 | 2.870 | 2.910 | 2.910 | 10,598,197 |
| 2026-01-07 | 2.920 | 2.920 | 2.880 | 2.880 | 2.880 | 12,485,900 |
| 2026-01-06 | 2.890 | 2.920 | 2.870 | 2.920 | 2.920 | 11,820,900 |
| 2026-01-05 | 2.860 | 2.890 | 2.850 | 2.890 | 2.890 | 10,288,390 |
| 2025-12-31 | 2.860 | 2.880 | 2.830 | 2.850 | 2.850 | 9,506,100 |
| 2025-12-30 | 2.890 | 2.920 | 2.860 | 2.860 | 2.860 | 15,475,539 |
| 2025-12-29 | 2.960 | 2.960 | 2.900 | 2.910 | 2.910 | 12,173,600 |
| 2025-12-26 | 2.980 | 2.980 | 2.940 | 2.960 | 2.960 | 7,055,100 |
| 2025-12-25 | 2.950 | 2.980 | 2.920 | 2.960 | 2.960 | 9,488,002 |
| 2025-12-24 | 2.920 | 2.940 | 2.900 | 2.930 | 2.930 | 6,079,400 |
| 2025-12-23 | 2.970 | 2.990 | 2.920 | 2.920 | 2.920 | 9,333,202 |
| 2025-12-22 | 2.970 | 2.990 | 2.960 | 2.970 | 2.970 | 8,075,402 |
| 2025-12-19 | 2.930 | 2.970 | 2.920 | 2.960 | 2.960 | 7,624,408 |
| 2025-12-18 | 2.910 | 2.940 | 2.900 | 2.930 | 2.930 | 7,706,700 |
| 2025-12-17 | 2.910 | 2.930 | 2.870 | 2.910 | 2.910 | 11,528,139 |
| 2025-12-16 | 3.000 | 3.000 | 2.910 | 2.930 | 2.930 | 13,525,200 |
| 2025-12-15 | 2.980 | 3.010 | 2.960 | 2.990 | 2.990 | 7,821,400 |
| 2025-12-12 | 2.960 | 3.030 | 2.960 | 2.990 | 2.990 | 11,718,100 |
| 2025-12-11 | 3.040 | 3.040 | 2.960 | 2.970 | 2.970 | 14,623,500 |
| 2025-12-10 | 3.040 | 3.060 | 3.000 | 3.030 | 3.030 | 9,402,200 |
| 2025-12-09 | 3.060 | 3.080 | 3.040 | 3.040 | 3.040 | 12,542,900 |
| 2025-12-08 | 3.060 | 3.090 | 3.050 | 3.070 | 3.070 | 8,856,400 |
| 2025-12-05 | 3.030 | 3.070 | 3.010 | 3.070 | 3.070 | 8,859,200 |
| 2025-12-04 | 3.060 | 3.080 | 3.020 | 3.040 | 3.040 | 9,969,800 |
| 2025-12-03 | 3.070 | 3.100 | 3.050 | 3.070 | 3.070 | 10,166,000 |
| 2025-12-02 | 3.070 | 3.070 | 3.010 | 3.070 | 3.070 | 10,316,500 |
| 2025-12-01 | 3.060 | 3.090 | 3.040 | 3.070 | 3.070 | 10,153,901 |
| 2025-11-28 | 3.020 | 3.050 | 3.000 | 3.050 | 3.050 | 10,705,400 |
| 2025-11-27 | 3.000 | 3.040 | 2.990 | 3.020 | 3.020 | 9,178,001 |
| 2025-11-26 | 3.020 | 3.050 | 2.990 | 3.000 | 3.000 | 12,234,701 |
| 2025-11-25 | 2.980 | 3.030 | 2.970 | 3.010 | 3.010 | 11,945,302 |
| 2025-11-24 | 2.990 | 3.010 | 2.950 | 2.970 | 2.970 | 16,948,500 |
| 2025-11-21 | 3.110 | 3.120 | 2.970 | 2.980 | 2.980 | 23,414,600 |
| 2025-11-20 | 3.120 | 3.160 | 3.100 | 3.110 | 3.110 | 15,160,500 |
| 2025-11-19 | 3.180 | 3.230 | 3.100 | 3.130 | 3.130 | 18,129,600 |
| 2025-11-18 | 3.300 | 3.300 | 3.160 | 3.180 | 3.180 | 29,668,000 |
| 2025-11-17 | 3.330 | 3.340 | 3.270 | 3.310 | 3.310 | 15,911,700 |
| 2025-11-14 | 3.280 | 3.350 | 3.270 | 3.330 | 3.330 | 29,904,500 |
| 2025-11-13 | 3.260 | 3.280 | 3.230 | 3.270 | 3.270 | 13,772,700 |
| 2025-11-12 | 3.310 | 3.310 | 3.250 | 3.260 | 3.260 | 14,258,500 |
| 2025-11-11 | 3.330 | 3.340 | 3.280 | 3.300 | 3.300 | 19,349,300 |
| 2025-11-10 | 3.280 | 3.330 | 3.260 | 3.330 | 3.330 | 28,600,402 |
| 2025-11-07 | 3.250 | 3.290 | 3.240 | 3.250 | 3.250 | 18,430,302 |
| 2025-11-06 | 3.260 | 3.290 | 3.230 | 3.250 | 3.250 | 21,920,202 |
| 2025-11-05 | 3.170 | 3.270 | 3.160 | 3.240 | 3.240 | 26,181,500 |
| 2025-11-04 | 3.190 | 3.220 | 3.170 | 3.190 | 3.190 | 11,831,500 |
| 2025-11-03 | 3.150 | 3.210 | 3.150 | 3.200 | 3.200 | 12,336,000 |
| 2025-10-31 | 3.170 | 3.190 | 3.150 | 3.160 | 3.160 | 12,394,020 |
| 2025-10-30 | 3.230 | 3.230 | 3.160 | 3.170 | 3.170 | 16,428,200 |
| 2025-10-29 | 3.250 | 3.260 | 3.140 | 3.220 | 3.220 | 32,063,800 |
| 2025-10-28 | 3.290 | 3.330 | 3.260 | 3.300 | 3.300 | 18,927,900 |
| 2025-10-27 | 3.290 | 3.320 | 3.250 | 3.290 | 3.290 | 23,224,900 |
| 2025-10-24 | 3.380 | 3.390 | 3.250 | 3.250 | 3.250 | 30,689,900 |
| 2025-10-23 | 3.340 | 3.390 | 3.320 | 3.380 | 3.380 | 24,929,000 |
| 2025-10-22 | 3.350 | 3.400 | 3.330 | 3.340 | 3.340 | 24,289,300 |
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.