Shenyang Jinshan Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 3.290 | 3.370 | 3.270 | 3.360 | 3.360 | 37,594,780 |
| 2025-10-20 | 3.260 | 3.290 | 3.210 | 3.290 | 3.290 | 22,969,700 |
| 2025-10-17 | 3.240 | 3.280 | 3.230 | 3.260 | 3.260 | 19,091,200 |
| 2025-10-16 | 3.310 | 3.320 | 3.240 | 3.260 | 3.260 | 17,826,100 |
| 2025-10-15 | 3.260 | 3.310 | 3.240 | 3.300 | 3.300 | 20,580,940 |
| 2025-10-14 | 3.240 | 3.300 | 3.240 | 3.260 | 3.260 | 22,639,800 |
| 2025-10-13 | 3.200 | 3.240 | 3.180 | 3.240 | 3.240 | 21,957,700 |
| 2025-10-10 | 3.170 | 3.270 | 3.160 | 3.270 | 3.270 | 33,329,600 |
| 2025-10-09 | 3.120 | 3.180 | 3.120 | 3.180 | 3.180 | 18,629,600 |
| 2025-09-30 | 3.120 | 3.130 | 3.100 | 3.120 | 3.120 | 10,694,700 |
| 2025-09-29 | 3.090 | 3.130 | 3.060 | 3.130 | 3.130 | 15,054,420 |
| 2025-09-26 | 3.080 | 3.140 | 3.060 | 3.090 | 3.090 | 15,805,120 |
| 2025-09-25 | 3.110 | 3.130 | 3.070 | 3.090 | 3.090 | 15,225,743 |
| 2025-09-24 | 3.110 | 3.120 | 3.080 | 3.120 | 3.120 | 10,638,500 |
| 2025-09-23 | 3.150 | 3.160 | 3.060 | 3.100 | 3.100 | 21,773,900 |
| 2025-09-22 | 3.170 | 3.190 | 3.140 | 3.160 | 3.160 | 12,406,200 |
| 2025-09-19 | 3.200 | 3.220 | 3.170 | 3.180 | 3.180 | 14,269,300 |
| 2025-09-18 | 3.300 | 3.320 | 3.190 | 3.200 | 3.200 | 31,347,400 |
| 2025-09-17 | 3.330 | 3.340 | 3.280 | 3.300 | 3.300 | 19,464,800 |
| 2025-09-16 | 3.280 | 3.340 | 3.270 | 3.330 | 3.330 | 26,406,100 |
| 2025-09-15 | 3.280 | 3.320 | 3.250 | 3.290 | 3.290 | 16,728,200 |
| 2025-09-12 | 3.280 | 3.320 | 3.260 | 3.300 | 3.300 | 21,666,780 |
| 2025-09-11 | 3.260 | 3.290 | 3.220 | 3.290 | 3.290 | 17,400,200 |
| 2025-09-10 | 3.240 | 3.270 | 3.230 | 3.260 | 3.260 | 11,144,202 |
| 2025-09-09 | 3.280 | 3.300 | 3.240 | 3.250 | 3.250 | 15,007,500 |
| 2025-09-08 | 3.270 | 3.320 | 3.260 | 3.290 | 3.290 | 16,438,202 |
| 2025-09-05 | 3.230 | 3.260 | 3.170 | 3.250 | 3.250 | 21,166,402 |
| 2025-09-04 | 3.200 | 3.260 | 3.200 | 3.230 | 3.230 | 17,025,300 |
| 2025-09-03 | 3.300 | 3.310 | 3.210 | 3.220 | 3.220 | 19,817,500 |
| 2025-09-02 | 3.340 | 3.350 | 3.280 | 3.310 | 3.310 | 21,188,502 |
| 2025-09-01 | 3.270 | 3.340 | 3.250 | 3.340 | 3.340 | 25,009,000 |
| 2025-08-29 | 3.330 | 3.340 | 3.280 | 3.280 | 3.280 | 26,769,200 |
| 2025-08-28 | 3.420 | 3.420 | 3.250 | 3.350 | 3.350 | 72,041,200 |
| 2025-08-27 | 3.450 | 3.580 | 3.440 | 3.470 | 3.470 | 62,512,864 |
| 2025-08-26 | 3.500 | 3.510 | 3.450 | 3.470 | 3.470 | 29,342,500 |
| 2025-08-25 | 3.500 | 3.520 | 3.450 | 3.490 | 3.490 | 46,379,600 |
| 2025-08-22 | 3.580 | 3.600 | 3.480 | 3.520 | 3.520 | 52,191,504 |
| 2025-08-21 | 3.430 | 3.590 | 3.430 | 3.570 | 3.570 | 86,200,402 |
| 2025-08-20 | 3.440 | 3.480 | 3.400 | 3.450 | 3.450 | 38,947,100 |
| 2025-08-19 | 3.340 | 3.460 | 3.340 | 3.430 | 3.430 | 65,646,801 |
| 2025-08-18 | 3.280 | 3.340 | 3.280 | 3.340 | 3.340 | 33,328,900 |
| 2025-08-15 | 3.250 | 3.290 | 3.250 | 3.280 | 3.280 | 21,445,100 |
| 2025-08-14 | 3.330 | 3.330 | 3.260 | 3.260 | 3.260 | 36,986,400 |
| 2025-08-13 | 3.360 | 3.370 | 3.320 | 3.340 | 3.340 | 28,468,300 |
| 2025-08-12 | 3.370 | 3.390 | 3.340 | 3.360 | 3.360 | 40,757,000 |
| 2025-08-11 | 3.420 | 3.440 | 3.270 | 3.390 | 3.390 | 67,253,602 |
| 2025-08-08 | 3.330 | 3.540 | 3.320 | 3.470 | 3.470 | 110,920,900 |
| 2025-08-07 | 3.400 | 3.420 | 3.340 | 3.340 | 3.340 | 39,284,300 |
| 2025-08-06 | 3.380 | 3.400 | 3.340 | 3.400 | 3.400 | 30,254,802 |
| 2025-08-05 | 3.370 | 3.400 | 3.360 | 3.380 | 3.380 | 29,463,900 |
| 2025-08-04 | 3.360 | 3.390 | 3.340 | 3.380 | 3.380 | 23,068,000 |
| 2025-08-01 | 3.380 | 3.400 | 3.360 | 3.390 | 3.390 | 25,545,900 |
| 2025-07-31 | 3.450 | 3.450 | 3.380 | 3.400 | 3.400 | 36,902,620 |
| 2025-07-30 | 3.450 | 3.480 | 3.430 | 3.460 | 3.460 | 37,363,820 |
| 2025-07-29 | 3.510 | 3.520 | 3.410 | 3.460 | 3.460 | 44,225,500 |
| 2025-07-28 | 3.520 | 3.530 | 3.470 | 3.510 | 3.510 | 35,635,800 |
| 2025-07-25 | 3.580 | 3.590 | 3.510 | 3.530 | 3.530 | 37,605,800 |
| 2025-07-24 | 3.550 | 3.580 | 3.470 | 3.570 | 3.570 | 53,770,100 |
| 2025-07-23 | 3.610 | 3.650 | 3.580 | 3.580 | 3.580 | 52,566,629 |
| 2025-07-22 | 3.670 | 3.750 | 3.580 | 3.640 | 3.640 | 77,166,400 |
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.