Shandong Xinchao Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 5.920 | 5.920 | 5.820 | 5.870 | 5.870 | 23,820,404 |
| 2026-04-17 | 5.870 | 5.890 | 5.810 | 5.860 | 5.860 | 18,135,104 |
| 2026-04-16 | 5.800 | 5.930 | 5.800 | 5.840 | 5.840 | 26,149,148 |
| 2026-04-15 | 5.600 | 5.910 | 5.600 | 5.820 | 5.820 | 30,024,111 |
| 2026-04-14 | 5.600 | 5.760 | 5.570 | 5.710 | 5.710 | 25,584,900 |
| 2026-04-13 | 5.780 | 5.780 | 5.550 | 5.700 | 5.700 | 38,852,197 |
| 2026-04-10 | 5.380 | 5.540 | 5.320 | 5.510 | 5.510 | 29,031,155 |
| 2026-04-09 | 5.280 | 5.360 | 5.230 | 5.290 | 5.290 | 27,907,924 |
| 2026-04-08 | 5.240 | 5.270 | 5.240 | 5.240 | 5.240 | 46,065,482 |
| 2026-04-07 | 5.420 | 5.590 | 5.400 | 5.520 | 5.520 | 31,805,318 |
| 2026-04-03 | 5.380 | 5.500 | 5.260 | 5.440 | 5.440 | 36,487,220 |
| 2026-04-02 | 5.220 | 5.440 | 5.220 | 5.370 | 5.370 | 41,393,163 |
| 2026-04-01 | 5.160 | 5.340 | 5.130 | 5.190 | 5.190 | 39,995,557 |
| 2026-03-31 | 5.400 | 5.430 | 5.230 | 5.260 | 5.260 | 41,004,356 |
| 2026-03-30 | 5.550 | 5.590 | 5.370 | 5.380 | 5.380 | 43,277,344 |
| 2026-03-27 | 5.710 | 5.760 | 5.360 | 5.380 | 5.380 | 65,901,357 |
| 2026-03-26 | 5.660 | 5.800 | 5.630 | 5.640 | 5.640 | 63,649,170 |
| 2026-03-25 | 5.580 | 5.680 | 5.560 | 5.560 | 5.560 | 52,761,744 |
| 2026-03-24 | 5.880 | 6.160 | 5.850 | 5.850 | 5.850 | 99,135,755 |
| 2026-03-23 | 6.010 | 6.160 | 5.680 | 6.160 | 6.160 | 91,451,531 |
| 2026-03-20 | 5.530 | 5.920 | 5.470 | 5.880 | 5.880 | 91,343,081 |
| 2026-03-19 | 5.460 | 5.640 | 5.410 | 5.640 | 5.640 | 69,684,152 |
| 2026-03-18 | 5.110 | 5.460 | 5.100 | 5.370 | 5.370 | 61,773,040 |
| 2026-03-17 | 5.000 | 5.290 | 4.990 | 5.200 | 5.200 | 44,281,466 |
| 2026-03-16 | 5.000 | 5.100 | 4.980 | 5.090 | 5.090 | 32,073,784 |
| 2026-03-13 | 4.960 | 5.070 | 4.950 | 4.970 | 4.970 | 31,689,316 |
| 2026-03-12 | 5.010 | 5.040 | 4.890 | 4.950 | 4.950 | 36,094,107 |
| 2026-03-11 | 4.800 | 4.980 | 4.750 | 4.920 | 4.920 | 47,034,563 |
| 2026-03-10 | 4.740 | 4.860 | 4.740 | 4.750 | 4.750 | 70,229,609 |
| 2026-03-09 | 5.070 | 5.070 | 4.950 | 4.990 | 4.990 | 111,846,405 |
| 2026-03-06 | 4.690 | 4.850 | 4.640 | 4.830 | 4.830 | 41,483,947 |
| 2026-03-05 | 4.820 | 4.950 | 4.580 | 4.800 | 4.800 | 93,687,259 |
| 2026-03-04 | 5.150 | 5.150 | 4.660 | 4.820 | 4.820 | 136,394,910 |
| 2026-03-03 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 4,421,534 |
| 2026-03-02 | 4.670 | 4.670 | 4.670 | 4.670 | 4.670 | 6,845,919 |
| 2026-02-27 | 4.250 | 4.450 | 4.250 | 4.450 | 4.450 | 21,589,960 |
| 2026-02-26 | 4.220 | 4.260 | 4.220 | 4.240 | 4.240 | 20,297,298 |
| 2026-02-25 | 4.190 | 4.230 | 4.190 | 4.210 | 4.210 | 20,642,149 |
| 2026-02-24 | 4.130 | 4.270 | 4.130 | 4.190 | 4.190 | 26,956,948 |
| 2026-02-13 | 4.080 | 4.110 | 4.060 | 4.110 | 4.110 | 13,720,916 |
| 2026-02-12 | 4.080 | 4.100 | 4.070 | 4.090 | 4.090 | 13,494,968 |
| 2026-02-11 | 4.100 | 4.110 | 4.080 | 4.090 | 4.090 | 13,340,462 |
| 2026-02-10 | 4.110 | 4.130 | 4.090 | 4.100 | 4.100 | 10,805,840 |
| 2026-02-09 | 4.100 | 4.120 | 4.090 | 4.110 | 4.110 | 10,183,324 |
| 2026-02-06 | 4.060 | 4.130 | 4.050 | 4.100 | 4.100 | 17,504,980 |
| 2026-02-05 | 4.130 | 4.140 | 4.070 | 4.080 | 4.080 | 18,544,991 |
| 2026-02-04 | 4.110 | 4.140 | 4.080 | 4.130 | 4.130 | 14,076,410 |
| 2026-02-03 | 4.100 | 4.130 | 4.080 | 4.090 | 4.090 | 14,271,960 |
| 2026-02-02 | 4.160 | 4.160 | 4.060 | 4.080 | 4.080 | 21,824,961 |
| 2026-01-30 | 4.160 | 4.240 | 4.120 | 4.150 | 4.150 | 27,208,524 |
| 2026-01-29 | 4.220 | 4.300 | 4.040 | 4.130 | 4.130 | 63,215,583 |
| 2026-01-28 | 4.140 | 4.300 | 4.130 | 4.250 | 4.250 | 42,846,480 |
| 2026-01-27 | 4.150 | 4.180 | 4.070 | 4.110 | 4.110 | 35,640,004 |
| 2026-01-26 | 4.080 | 4.280 | 4.060 | 4.200 | 4.200 | 55,689,469 |
| 2026-01-23 | 4.110 | 4.120 | 4.060 | 4.080 | 4.080 | 20,562,280 |
| 2026-01-22 | 4.050 | 4.150 | 4.050 | 4.100 | 4.100 | 25,783,840 |
| 2026-01-21 | 4.080 | 4.090 | 4.040 | 4.040 | 4.040 | 17,902,740 |
| 2026-01-20 | 4.100 | 4.130 | 4.070 | 4.080 | 4.080 | 15,730,540 |
| 2026-01-19 | 4.160 | 4.230 | 4.110 | 4.120 | 4.120 | 28,124,880 |
| 2026-01-16 | 4.190 | 4.310 | 4.050 | 4.140 | 4.140 | 60,936,784 |
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.