Shenyang Jinshan Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	11.110	11.190	10.700	11.120	11.120	47,966,476
2026-10-16	11.250	11.450	11.090	11.190	11.190	57,252,860
2026-10-15	11.200	11.300	10.960	11.030	11.030	49,588,500
2026-10-14	11.700	11.820	11.430	11.430	11.430	45,501,124
2026-10-13	11.450	11.800	11.130	11.700	11.700	55,304,278
2026-10-12	12.130	12.230	11.630	11.640	11.640	51,571,886
2026-10-09	12.550	12.550	11.700	12.230	12.230	80,303,888
2026-10-08	12.410	12.800	12.410	12.560	12.560	68,923,518
2026-09-30	12.470	12.590	12.320	12.390	12.390	43,390,100
2026-09-29	12.560	12.760	12.340	12.350	12.350	49,666,616
2026-09-28	12.790	12.850	12.300	12.520	12.520	61,464,394
2026-09-24	12.900	12.980	12.730	12.750	12.750	62,196,900
2026-09-23	13.700	13.700	12.910	12.990	12.990	137,306,416
2026-09-22	13.710	14.240	13.660	13.860	13.860	103,031,616
2026-09-21	13.520	14.070	13.510	13.790	13.790	102,274,408
2026-09-18	13.110	13.990	13.110	13.650	13.650	139,517,050
2026-09-17	13.350	13.450	12.850	13.110	13.110	114,937,800
2026-09-16	13.270	13.850	13.150	13.550	13.550	133,699,317
2026-09-15	14.140	14.440	13.380	13.380	13.380	175,270,156
2026-09-14	14.170	15.150	14.140	14.400	14.400	173,468,324
2026-09-11	15.190	16.000	14.500	14.600	14.600	243,733,384
2026-09-10	14.410	16.000	14.000	15.510	15.510	273,072,991
2026-09-09	13.870	15.160	13.820	14.750	14.750	231,003,537
2026-09-08	13.690	14.040	13.620	13.960	13.960	90,815,200
2026-09-07	13.660	13.910	13.430	13.780	13.780	90,889,502
2026-09-04	13.600	14.190	13.500	13.640	13.640	131,563,200
2026-09-03	13.430	13.860	13.330	13.570	13.570	87,454,250
2026-09-02	13.820	14.100	13.400	13.430	13.430	98,444,000
2026-09-01	13.630	14.250	13.630	14.010	14.010	120,200,285
2026-08-31	13.900	13.990	13.410	13.740	13.740	115,697,419
2026-08-28	14.470	14.650	14.160	14.170	14.170	123,444,854
2026-08-27	14.530	14.820	14.220	14.710	14.710	176,327,470
2026-08-26	13.900	15.330	13.680	14.970	14.970	221,966,493
2026-08-25	14.080	14.590	13.800	14.140	14.140	119,599,083
2026-08-24	14.440	14.540	13.790	14.170	14.170	123,462,200
2026-08-21	14.450	14.650	14.050	14.280	14.280	128,517,737
2026-08-20	14.440	15.200	14.180	14.670	14.670	150,188,518
2026-08-19	15.340	16.100	14.200	14.580	14.580	184,673,024
2026-08-18	16.700	16.730	15.430	15.590	15.590	238,378,538
2026-08-17	16.440	17.280	16.430	16.920	16.920	203,324,100
2026-08-14	18.180	18.200	16.910	16.990	16.990	283,562,606
2026-08-13	16.800	18.890	16.800	18.730	18.730	361,571,988
2026-08-12	16.790	17.780	16.370	17.180	17.180	254,352,721
2026-08-11	16.750	17.720	16.410	16.800	16.800	232,611,430
2026-08-10	17.320	18.490	16.750	17.210	17.210	266,135,900
2026-08-07	17.310	17.920	16.750	17.730	17.730	231,206,300
2026-08-06	17.220	17.490	16.760	17.350	17.350	246,894,966
2026-08-05	16.450	17.900	16.050	17.530	17.530	298,060,017
2026-08-04	16.000	16.750	15.800	16.370	16.370	305,361,125
2026-08-03	14.390	15.510	13.740	15.510	15.510	230,041,660
2026-07-31	13.480	14.960	13.480	14.100	14.100	239,225,568
2026-07-30	15.850	16.360	14.540	14.540	14.540	269,390,001
2026-07-29	16.000	17.830	15.750	16.160	16.160	309,544,800
2026-07-28	15.390	17.210	14.720	16.580	16.580	346,590,502
2026-07-27	14.000	16.200	14.000	15.680	15.680	298,728,998
2026-07-24	15.920	16.410	14.770	14.770	14.770	291,485,651
2026-07-23	15.300	16.410	14.850	16.410	16.410	341,780,059
2026-07-22	12.980	14.920	12.900	14.920	14.920	247,288,415
2026-07-21	12.980	13.990	11.800	13.560	13.560	332,667,893
2026-07-20	11.240	12.820	10.490	12.820	12.820	282,078,792

Page 1 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.