Shandong Xinchao Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 3.910 | 4.110 | 3.900 | 4.110 | 4.110 | 50,739,541 |
| 2026-01-14 | 3.920 | 3.950 | 3.890 | 3.910 | 3.910 | 19,753,838 |
| 2026-01-13 | 3.930 | 3.940 | 3.910 | 3.920 | 3.920 | 16,334,030 |
| 2026-01-12 | 3.950 | 3.950 | 3.910 | 3.930 | 3.930 | 18,028,746 |
| 2026-01-09 | 3.890 | 3.970 | 3.890 | 3.950 | 3.950 | 22,776,940 |
| 2026-01-08 | 3.880 | 3.910 | 3.870 | 3.890 | 3.890 | 13,658,664 |
| 2026-01-07 | 3.890 | 3.890 | 3.860 | 3.870 | 3.870 | 10,648,884 |
| 2026-01-06 | 3.870 | 3.910 | 3.840 | 3.890 | 3.890 | 13,497,326 |
| 2026-01-05 | 3.860 | 3.950 | 3.860 | 3.880 | 3.880 | 12,941,084 |
| 2025-12-31 | 3.840 | 3.840 | 3.820 | 3.840 | 3.840 | 8,640,704 |
| 2025-12-30 | 3.850 | 3.850 | 3.820 | 3.840 | 3.840 | 10,284,144 |
| 2025-12-29 | 3.870 | 3.920 | 3.830 | 3.850 | 3.850 | 19,914,104 |
| 2025-12-26 | 3.880 | 3.890 | 3.860 | 3.880 | 3.880 | 8,535,488 |
| 2025-12-25 | 3.920 | 3.930 | 3.870 | 3.880 | 3.880 | 9,924,664 |
| 2025-12-24 | 3.890 | 3.920 | 3.860 | 3.900 | 3.900 | 8,767,340 |
| 2025-12-23 | 3.850 | 3.980 | 3.840 | 3.900 | 3.900 | 14,521,744 |
| 2025-12-22 | 3.850 | 3.870 | 3.840 | 3.860 | 3.860 | 8,168,503 |
| 2025-12-19 | 3.830 | 3.860 | 3.820 | 3.850 | 3.850 | 7,903,501 |
| 2025-12-18 | 3.860 | 3.870 | 3.830 | 3.830 | 3.830 | 8,248,900 |
| 2025-12-17 | 3.820 | 3.880 | 3.810 | 3.870 | 3.870 | 10,153,164 |
| 2025-12-16 | 3.860 | 3.870 | 3.820 | 3.820 | 3.820 | 10,372,643 |
| 2025-12-15 | 3.880 | 3.890 | 3.860 | 3.860 | 3.860 | 8,373,160 |
| 2025-12-12 | 3.900 | 3.910 | 3.880 | 3.890 | 3.890 | 7,723,400 |
| 2025-12-11 | 3.910 | 3.940 | 3.880 | 3.900 | 3.900 | 8,765,000 |
| 2025-12-10 | 3.870 | 3.910 | 3.870 | 3.910 | 3.910 | 8,157,700 |
| 2025-12-09 | 3.890 | 3.910 | 3.870 | 3.890 | 3.890 | 11,782,900 |
| 2025-12-08 | 3.900 | 3.910 | 3.890 | 3.900 | 3.900 | 8,372,784 |
| 2025-12-05 | 3.920 | 3.930 | 3.890 | 3.910 | 3.910 | 13,010,192 |
| 2025-12-04 | 3.970 | 3.990 | 3.930 | 3.930 | 3.930 | 14,787,600 |
| 2025-12-03 | 3.890 | 4.080 | 3.880 | 4.000 | 4.000 | 26,903,759 |
| 2025-12-02 | 3.900 | 3.910 | 3.880 | 3.890 | 3.890 | 7,759,510 |
| 2025-12-01 | 3.910 | 3.930 | 3.890 | 3.900 | 3.900 | 9,559,113 |
| 2025-11-28 | 3.910 | 3.930 | 3.900 | 3.910 | 3.910 | 9,847,116 |
| 2025-11-27 | 3.920 | 3.950 | 3.910 | 3.910 | 3.910 | 9,570,724 |
| 2025-11-26 | 4.010 | 4.010 | 3.940 | 3.950 | 3.950 | 12,231,444 |
| 2025-11-25 | 3.920 | 4.100 | 3.920 | 4.010 | 4.010 | 18,587,060 |
| 2025-11-24 | 3.860 | 3.930 | 3.860 | 3.910 | 3.910 | 9,355,459 |
| 2025-11-21 | 3.920 | 3.920 | 3.850 | 3.870 | 3.870 | 17,183,596 |
| 2025-11-20 | 3.950 | 3.960 | 3.910 | 3.930 | 3.930 | 14,292,780 |
| 2025-11-19 | 3.950 | 3.980 | 3.930 | 3.960 | 3.960 | 9,505,680 |
| 2025-11-18 | 4.000 | 4.010 | 3.900 | 3.950 | 3.950 | 22,647,200 |
| 2025-11-17 | 4.060 | 4.060 | 4.010 | 4.020 | 4.020 | 16,186,004 |
| 2025-11-14 | 4.050 | 4.080 | 4.040 | 4.060 | 4.060 | 13,769,547 |
| 2025-11-13 | 4.030 | 4.060 | 4.020 | 4.050 | 4.050 | 10,558,420 |
| 2025-11-12 | 4.050 | 4.050 | 4.010 | 4.040 | 4.040 | 10,573,792 |
| 2025-11-11 | 4.060 | 4.080 | 4.040 | 4.050 | 4.050 | 11,597,462 |
| 2025-11-10 | 4.050 | 4.080 | 4.040 | 4.060 | 4.060 | 16,290,866 |
| 2025-11-07 | 4.110 | 4.110 | 4.040 | 4.050 | 4.050 | 22,069,680 |
| 2025-11-06 | 4.060 | 4.200 | 4.060 | 4.130 | 4.130 | 21,288,700 |
| 2025-11-05 | 4.060 | 4.110 | 4.050 | 4.070 | 4.070 | 15,377,079 |
| 2025-11-04 | 4.190 | 4.190 | 4.090 | 4.100 | 4.100 | 20,945,002 |
| 2025-11-03 | 4.200 | 4.220 | 4.170 | 4.180 | 4.180 | 13,533,920 |
| 2025-10-31 | 4.220 | 4.240 | 4.170 | 4.200 | 4.200 | 14,052,250 |
| 2025-10-30 | 4.220 | 4.220 | 4.140 | 4.220 | 4.220 | 21,998,640 |
| 2025-10-29 | 4.120 | 4.290 | 4.090 | 4.220 | 4.220 | 27,564,858 |
| 2025-10-28 | 4.150 | 4.160 | 4.110 | 4.130 | 4.130 | 15,330,876 |
| 2025-10-27 | 4.170 | 4.180 | 4.100 | 4.140 | 4.140 | 14,705,437 |
| 2025-10-24 | 4.180 | 4.210 | 4.140 | 4.160 | 4.160 | 14,530,408 |
| 2025-10-23 | 4.210 | 4.270 | 4.130 | 4.170 | 4.170 | 22,253,700 |
| 2025-10-22 | 4.220 | 4.250 | 4.120 | 4.200 | 4.200 | 19,674,259 |
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.