Shenyang Jinshan Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	2.690	2.760	2.650	2.690	2.690	25,142,000
2025-04-21	2.610	2.720	2.590	2.700	2.700	28,318,200
2025-04-18	2.570	2.630	2.530	2.610	2.610	19,546,060
2025-04-17	2.580	2.610	2.540	2.590	2.590	15,341,700
2025-04-16	2.590	2.650	2.530	2.580	2.580	20,621,200
2025-04-15	2.540	2.590	2.520	2.590	2.590	19,418,800
2025-04-14	2.460	2.570	2.460	2.550	2.550	18,248,500
2025-04-11	2.430	2.480	2.430	2.450	2.450	14,193,800
2025-04-10	2.420	2.490	2.420	2.460	2.460	24,082,022
2025-04-09	2.380	2.450	2.230	2.420	2.420	33,492,492
2025-04-08	2.380	2.490	2.370	2.430	2.430	36,195,910
2025-04-07	2.640	2.640	2.440	2.440	2.440	32,671,800
2025-04-03	2.620	2.720	2.620	2.710	2.710	24,923,100
2025-04-02	2.660	2.680	2.610	2.640	2.640	16,007,400
2025-04-01	2.580	2.670	2.560	2.670	2.670	23,226,294
2025-03-31	2.600	2.650	2.550	2.560	2.560	13,515,500
2025-03-28	2.650	2.650	2.580	2.610	2.610	18,577,900
2025-03-27	2.660	2.710	2.620	2.640	2.640	18,730,900
2025-03-26	2.700	2.710	2.650	2.680	2.680	20,894,600
2025-03-25	2.680	2.730	2.650	2.710	2.710	29,754,000
2025-03-24	2.650	2.690	2.600	2.670	2.670	26,542,200
2025-03-21	2.680	2.710	2.640	2.650	2.650	23,082,400
2025-03-20	2.660	2.700	2.650	2.670	2.670	29,786,300
2025-03-19	2.610	2.670	2.590	2.650	2.650	25,410,422
2025-03-18	2.630	2.630	2.580	2.610	2.610	13,749,400
2025-03-17	2.620	2.650	2.610	2.620	2.620	17,101,257
2025-03-14	2.580	2.620	2.560	2.610	2.610	16,486,000
2025-03-13	2.560	2.600	2.550	2.590	2.590	21,988,100
2025-03-12	2.540	2.580	2.530	2.560	2.560	16,961,960
2025-03-11	2.510	2.540	2.480	2.540	2.540	10,668,842
2025-03-10	2.520	2.560	2.500	2.520	2.520	11,640,502
2025-03-07	2.510	2.540	2.490	2.510	2.510	9,625,500
2025-03-06	2.490	2.530	2.490	2.510	2.510	8,441,302
2025-03-05	2.510	2.520	2.460	2.490	2.490	8,772,500
2025-03-04	2.500	2.540	2.480	2.520	2.520	10,290,202
2025-03-03	2.510	2.540	2.500	2.510	2.510	9,468,100
2025-02-28	2.570	2.590	2.500	2.510	2.510	14,495,820
2025-02-27	2.600	2.630	2.530	2.570	2.570	13,070,411
2025-02-26	2.540	2.610	2.540	2.600	2.600	12,543,137
2025-02-25	2.570	2.610	2.540	2.550	2.550	10,762,078
2025-02-24	2.520	2.600	2.520	2.580	2.580	14,159,800
2025-02-21	2.580	2.590	2.520	2.540	2.540	11,899,820
2025-02-20	2.580	2.600	2.550	2.570	2.570	10,443,300
2025-02-19	2.600	2.600	2.560	2.580	2.580	14,902,600
2025-02-18	2.660	2.680	2.590	2.600	2.600	15,420,800
2025-02-17	2.610	2.680	2.600	2.670	2.670	18,429,720
2025-02-14	2.640	2.640	2.600	2.620	2.620	11,805,700
2025-02-13	2.660	2.670	2.630	2.640	2.640	14,551,200
2025-02-12	2.670	2.680	2.640	2.660	2.660	11,624,802
2025-02-11	2.700	2.700	2.650	2.660	2.660	9,768,302
2025-02-10	2.650	2.720	2.650	2.690	2.690	12,460,361
2025-02-07	2.650	2.680	2.630	2.660	2.660	15,745,813
2025-02-06	2.600	2.640	2.570	2.640	2.640	10,481,700
2025-02-05	2.650	2.650	2.590	2.610	2.610	10,449,564
2025-01-27	2.630	2.680	2.610	2.630	2.630	11,745,860
2025-01-24	2.620	2.620	2.570	2.610	2.610	10,139,211
2025-01-23	2.640	2.660	2.600	2.610	2.610	11,415,200
2025-01-22	2.620	2.630	2.580	2.600	2.600	9,908,400
2025-01-21	2.660	2.680	2.610	2.620	2.620	20,387,802
2025-01-20	2.530	2.760	2.520	2.660	2.660	33,948,564

← NewerPage 7 of 21 · 1,212 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.