Shandong Xinchao Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 4.190 | 4.230 | 4.040 | 4.060 | 4.060 | 25,672,719 |
| 2026-07-16 | 4.130 | 4.190 | 4.060 | 4.190 | 4.190 | 29,881,366 |
| 2026-07-15 | 4.300 | 4.310 | 4.160 | 4.170 | 4.170 | 61,452,440 |
| 2026-07-14 | 4.450 | 4.660 | 4.420 | 4.620 | 4.620 | 67,841,540 |
| 2026-07-13 | 4.260 | 4.500 | 4.240 | 4.340 | 4.340 | 51,117,480 |
| 2026-07-10 | 4.110 | 4.170 | 4.050 | 4.140 | 4.140 | 28,822,600 |
| 2026-07-09 | 4.410 | 4.490 | 4.190 | 4.220 | 4.220 | 40,570,100 |
| 2026-07-08 | 4.270 | 4.340 | 4.200 | 4.320 | 4.320 | 34,821,485 |
| 2026-07-07 | 4.170 | 4.220 | 4.120 | 4.190 | 4.190 | 20,437,173 |
| 2026-07-06 | 4.280 | 4.380 | 4.190 | 4.190 | 4.190 | 32,832,313 |
| 2026-07-03 | 4.240 | 4.440 | 4.240 | 4.300 | 4.300 | 32,387,361 |
| 2026-07-02 | 4.240 | 4.320 | 4.200 | 4.240 | 4.240 | 27,523,519 |
| 2026-07-01 | 4.270 | 4.530 | 4.240 | 4.330 | 4.330 | 38,440,320 |
| 2026-06-30 | 4.540 | 4.550 | 4.280 | 4.340 | 4.340 | 43,520,930 |
| 2026-06-29 | 4.700 | 4.700 | 4.490 | 4.510 | 4.510 | 41,300,460 |
| 2026-06-26 | 4.940 | 4.940 | 4.700 | 4.710 | 4.710 | 47,238,943 |
| 2026-06-25 | 5.450 | 5.460 | 4.940 | 4.970 | 4.970 | 54,555,949 |
| 2026-06-24 | 5.670 | 5.890 | 5.410 | 5.460 | 5.460 | 75,718,060 |
| 2026-06-23 | 5.400 | 5.400 | 5.220 | 5.400 | 5.400 | 68,620,814 |
| 2026-06-22 | 4.910 | 4.910 | 4.910 | 4.910 | 4.910 | 0 |
| 2026-06-18 | 4.740 | 4.930 | 4.740 | 4.910 | 4.910 | 27,336,207 |
| 2026-06-17 | 4.950 | 4.970 | 4.740 | 4.740 | 4.740 | 39,119,640 |
| 2026-06-16 | 5.160 | 5.180 | 4.980 | 4.990 | 4.990 | 32,855,448 |
| 2026-06-15 | 5.200 | 5.290 | 5.160 | 5.200 | 5.200 | 18,495,060 |
| 2026-06-12 | 5.270 | 5.380 | 5.220 | 5.340 | 5.340 | 13,135,920 |
| 2026-06-11 | 5.460 | 5.470 | 5.320 | 5.340 | 5.340 | 11,236,600 |
| 2026-06-10 | 5.440 | 5.490 | 5.310 | 5.410 | 5.410 | 12,254,304 |
| 2026-06-09 | 5.630 | 5.650 | 5.410 | 5.430 | 5.430 | 23,043,104 |
| 2026-06-08 | 5.660 | 5.750 | 5.610 | 5.690 | 5.690 | 14,272,592 |
| 2026-06-05 | 5.650 | 5.790 | 5.620 | 5.700 | 5.700 | 15,157,866 |
| 2026-06-04 | 5.600 | 5.820 | 5.510 | 5.700 | 5.700 | 22,849,104 |
| 2026-06-03 | 5.360 | 5.630 | 5.260 | 5.630 | 5.630 | 26,807,430 |
| 2026-06-02 | 5.410 | 5.480 | 5.330 | 5.360 | 5.360 | 10,921,104 |
| 2026-06-01 | 5.410 | 5.450 | 5.310 | 5.350 | 5.350 | 12,394,740 |
| 2026-05-29 | 5.310 | 5.470 | 5.190 | 5.380 | 5.380 | 19,337,060 |
| 2026-05-28 | 5.150 | 5.400 | 5.150 | 5.350 | 5.350 | 24,126,304 |
| 2026-05-27 | 5.450 | 5.450 | 5.170 | 5.180 | 5.180 | 30,745,264 |
| 2026-05-26 | 5.610 | 5.620 | 5.350 | 5.400 | 5.400 | 29,952,130 |
| 2026-05-25 | 5.690 | 5.710 | 5.560 | 5.610 | 5.610 | 21,079,901 |
| 2026-05-22 | 5.660 | 5.790 | 5.600 | 5.770 | 5.770 | 13,320,496 |
| 2026-05-21 | 5.800 | 5.800 | 5.620 | 5.660 | 5.660 | 22,680,136 |
| 2026-05-20 | 5.740 | 5.840 | 5.710 | 5.770 | 5.770 | 15,661,316 |
| 2026-05-19 | 5.950 | 5.950 | 5.680 | 5.830 | 5.830 | 34,895,418 |
| 2026-05-18 | 6.000 | 6.050 | 5.940 | 5.970 | 5.970 | 15,915,900 |
| 2026-05-15 | 5.970 | 6.000 | 5.920 | 5.960 | 5.960 | 17,095,452 |
| 2026-05-14 | 5.940 | 6.040 | 5.820 | 5.970 | 5.970 | 17,878,860 |
| 2026-05-13 | 6.070 | 6.080 | 5.880 | 5.930 | 5.930 | 24,381,796 |
| 2026-05-12 | 5.810 | 6.000 | 5.810 | 6.000 | 6.000 | 28,003,900 |
| 2026-05-11 | 5.860 | 5.860 | 5.750 | 5.800 | 5.800 | 18,847,678 |
| 2026-05-08 | 5.810 | 5.840 | 5.700 | 5.780 | 5.780 | 22,938,436 |
| 2026-05-07 | 5.790 | 5.800 | 5.680 | 5.720 | 5.720 | 30,517,860 |
| 2026-05-06 | 5.940 | 5.950 | 5.810 | 5.880 | 5.880 | 33,246,038 |
| 2026-04-30 | 6.010 | 6.040 | 5.890 | 6.010 | 6.010 | 34,639,920 |
| 2026-04-29 | 5.860 | 6.020 | 5.800 | 5.960 | 5.960 | 38,692,378 |
| 2026-04-28 | 5.570 | 5.810 | 5.570 | 5.810 | 5.810 | 40,026,720 |
| 2026-04-27 | 5.580 | 5.670 | 5.390 | 5.570 | 5.570 | 43,601,897 |
| 2026-04-24 | 6.000 | 6.010 | 5.610 | 5.610 | 5.610 | 76,047,800 |
| 2026-04-23 | 6.190 | 6.410 | 5.810 | 5.910 | 5.910 | 93,932,325 |
| 2026-04-22 | 5.870 | 6.130 | 5.870 | 6.120 | 6.120 | 42,123,572 |
| 2026-04-21 | 5.850 | 5.880 | 5.700 | 5.860 | 5.860 | 25,543,014 |
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.