Shenyang Jinshan Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 3.690 | 3.700 | 3.640 | 3.670 | 3.670 | 65,179,440 |
| 2025-07-18 | 3.680 | 3.700 | 3.620 | 3.680 | 3.680 | 77,711,661 |
| 2025-07-17 | 3.800 | 3.820 | 3.690 | 3.700 | 3.700 | 85,327,861 |
| 2025-07-16 | 3.860 | 3.930 | 3.730 | 3.760 | 3.760 | 115,192,666 |
| 2025-07-15 | 4.080 | 4.100 | 3.770 | 3.890 | 3.890 | 187,152,600 |
| 2025-07-14 | 3.590 | 3.990 | 3.590 | 3.990 | 3.990 | 77,135,203 |
| 2025-07-11 | 3.630 | 3.730 | 3.510 | 3.630 | 3.630 | 111,209,570 |
| 2025-07-10 | 3.860 | 3.880 | 3.620 | 3.630 | 3.630 | 170,914,335 |
| 2025-07-09 | 3.690 | 4.120 | 3.690 | 3.950 | 3.950 | 209,426,463 |
| 2025-07-08 | 3.850 | 4.050 | 3.680 | 3.780 | 3.780 | 245,107,635 |
| 2025-07-07 | 3.700 | 3.850 | 3.680 | 3.850 | 3.850 | 199,744,029 |
| 2025-07-04 | 3.430 | 3.750 | 3.410 | 3.500 | 3.500 | 194,559,823 |
| 2025-07-03 | 3.350 | 3.760 | 3.280 | 3.550 | 3.550 | 212,077,165 |
| 2025-07-02 | 3.320 | 3.520 | 3.270 | 3.430 | 3.430 | 218,778,045 |
| 2025-07-01 | 2.950 | 3.250 | 2.940 | 3.250 | 3.250 | 108,466,966 |
| 2025-06-30 | 2.950 | 3.000 | 2.940 | 2.950 | 2.950 | 24,552,700 |
| 2025-06-27 | 2.940 | 3.000 | 2.940 | 2.960 | 2.960 | 22,681,700 |
| 2025-06-26 | 2.950 | 3.000 | 2.930 | 2.950 | 2.950 | 27,793,900 |
| 2025-06-25 | 2.940 | 2.970 | 2.920 | 2.960 | 2.960 | 26,377,900 |
| 2025-06-24 | 2.900 | 2.950 | 2.880 | 2.940 | 2.940 | 27,310,100 |
| 2025-06-23 | 2.860 | 2.910 | 2.850 | 2.900 | 2.900 | 29,524,500 |
| 2025-06-20 | 2.940 | 2.960 | 2.880 | 2.890 | 2.890 | 27,551,000 |
| 2025-06-19 | 3.030 | 3.040 | 2.930 | 2.950 | 2.950 | 40,046,100 |
| 2025-06-18 | 3.080 | 3.090 | 3.030 | 3.050 | 3.050 | 22,307,300 |
| 2025-06-17 | 3.080 | 3.100 | 3.050 | 3.090 | 3.090 | 27,488,820 |
| 2025-06-16 | 3.070 | 3.090 | 3.050 | 3.080 | 3.080 | 19,088,700 |
| 2025-06-13 | 3.110 | 3.140 | 3.070 | 3.070 | 3.070 | 29,651,400 |
| 2025-06-12 | 3.140 | 3.150 | 3.090 | 3.110 | 3.110 | 30,972,800 |
| 2025-06-11 | 3.130 | 3.160 | 3.110 | 3.150 | 3.150 | 28,758,800 |
| 2025-06-10 | 3.150 | 3.170 | 3.100 | 3.140 | 3.140 | 47,065,900 |
| 2025-06-09 | 3.120 | 3.160 | 3.100 | 3.150 | 3.150 | 39,065,000 |
| 2025-06-06 | 3.100 | 3.150 | 3.080 | 3.120 | 3.120 | 32,485,700 |
| 2025-06-05 | 3.130 | 3.160 | 3.090 | 3.100 | 3.100 | 41,048,010 |
| 2025-06-04 | 3.110 | 3.130 | 3.090 | 3.120 | 3.120 | 31,150,528 |
| 2025-06-03 | 3.050 | 3.150 | 3.040 | 3.110 | 3.110 | 37,536,200 |
| 2025-05-30 | 3.150 | 3.170 | 3.090 | 3.090 | 3.090 | 34,477,300 |
| 2025-05-29 | 3.120 | 3.170 | 3.100 | 3.150 | 3.150 | 36,496,400 |
| 2025-05-28 | 3.150 | 3.160 | 3.100 | 3.110 | 3.110 | 35,235,200 |
| 2025-05-27 | 3.160 | 3.180 | 3.120 | 3.150 | 3.150 | 38,896,600 |
| 2025-05-26 | 3.100 | 3.170 | 3.090 | 3.160 | 3.160 | 48,983,700 |
| 2025-05-23 | 3.150 | 3.160 | 3.100 | 3.100 | 3.100 | 65,512,012 |
| 2025-05-22 | 3.280 | 3.340 | 3.180 | 3.180 | 3.180 | 108,930,102 |
| 2025-05-21 | 3.320 | 3.510 | 3.300 | 3.360 | 3.360 | 155,666,200 |
| 2025-05-20 | 3.250 | 3.450 | 3.220 | 3.390 | 3.390 | 135,730,204 |
| 2025-05-19 | 3.270 | 3.290 | 3.210 | 3.260 | 3.260 | 69,545,863 |
| 2025-05-16 | 3.350 | 3.390 | 3.260 | 3.290 | 3.290 | 96,222,343 |
| 2025-05-15 | 3.450 | 3.510 | 3.310 | 3.330 | 3.330 | 159,722,356 |
| 2025-05-14 | 3.550 | 3.750 | 3.480 | 3.570 | 3.570 | 181,271,758 |
| 2025-05-13 | 3.490 | 3.750 | 3.380 | 3.650 | 3.650 | 208,938,324 |
| 2025-05-12 | 3.600 | 3.710 | 3.440 | 3.490 | 3.490 | 224,683,780 |
| 2025-05-09 | 3.260 | 3.770 | 3.230 | 3.760 | 3.760 | 288,864,629 |
| 2025-05-08 | 3.150 | 3.430 | 3.110 | 3.430 | 3.430 | 235,147,931 |
| 2025-05-07 | 3.060 | 3.290 | 3.050 | 3.120 | 3.120 | 167,889,539 |
| 2025-05-06 | 2.790 | 3.040 | 2.740 | 3.040 | 3.040 | 122,786,257 |
| 2025-04-30 | 2.970 | 2.980 | 2.730 | 2.760 | 2.760 | 126,491,560 |
| 2025-04-29 | 3.310 | 3.310 | 2.980 | 2.990 | 2.990 | 183,765,182 |
| 2025-04-28 | 3.310 | 3.310 | 3.230 | 3.310 | 3.310 | 60,122,499 |
| 2025-04-25 | 2.870 | 3.010 | 2.830 | 3.010 | 3.010 | 61,160,799 |
| 2025-04-24 | 2.660 | 2.770 | 2.660 | 2.740 | 2.740 | 31,899,797 |
| 2025-04-23 | 2.690 | 2.700 | 2.650 | 2.670 | 2.670 | 13,703,300 |
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.