Shandong Xinchao Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4.400 | 4.440 | 4.330 | 4.340 | 4.340 | 28,856,000 |
| 2026-10-16 | 4.410 | 4.440 | 4.350 | 4.400 | 4.400 | 35,140,029 |
| 2026-10-15 | 4.510 | 4.540 | 4.360 | 4.390 | 4.390 | 68,563,693 |
| 2026-10-14 | 4.340 | 4.790 | 4.340 | 4.580 | 4.580 | 117,377,533 |
| 2026-10-13 | 4.200 | 4.500 | 4.180 | 4.350 | 4.350 | 81,118,865 |
| 2026-10-12 | 4.110 | 4.250 | 4.030 | 4.220 | 4.220 | 59,560,779 |
| 2026-10-09 | 4.050 | 4.240 | 4.050 | 4.130 | 4.130 | 51,931,481 |
| 2026-10-08 | 3.990 | 4.070 | 3.990 | 4.050 | 4.050 | 28,800,480 |
| 2026-09-30 | 3.980 | 4.010 | 3.970 | 4.000 | 4.000 | 8,780,799 |
| 2026-09-29 | 4.020 | 4.020 | 3.980 | 4.000 | 3.990 | 9,542,600 |
| 2026-09-28 | 4.010 | 4.020 | 3.960 | 4.020 | 4.010 | 17,804,620 |
| 2026-09-24 | 4.010 | 4.040 | 3.970 | 4.010 | 4.000 | 17,577,020 |
| 2026-09-23 | 4.040 | 4.060 | 4.000 | 4.000 | 4.000 | 18,510,360 |
| 2026-09-22 | 4.020 | 4.130 | 3.990 | 4.050 | 4.050 | 29,145,200 |
| 2026-09-21 | 4.040 | 4.080 | 4.020 | 4.030 | 4.030 | 21,653,288 |
| 2026-09-18 | 4.000 | 4.070 | 3.990 | 4.070 | 4.070 | 25,580,426 |
| 2026-09-17 | 4.020 | 4.060 | 3.960 | 4.010 | 4.010 | 25,088,200 |
| 2026-09-16 | 4.070 | 4.100 | 4.030 | 4.060 | 4.060 | 23,441,134 |
| 2026-09-15 | 4.040 | 4.080 | 4.000 | 4.060 | 4.060 | 23,137,558 |
| 2026-09-14 | 4.160 | 4.190 | 4.040 | 4.040 | 4.040 | 37,529,800 |
| 2026-09-11 | 4.210 | 4.270 | 4.080 | 4.100 | 4.100 | 62,990,118 |
| 2026-09-10 | 4.210 | 4.230 | 4.110 | 4.130 | 4.130 | 30,680,000 |
| 2026-09-09 | 4.240 | 4.240 | 4.110 | 4.140 | 4.140 | 32,832,104 |
| 2026-09-08 | 4.040 | 4.250 | 4.040 | 4.250 | 4.250 | 72,158,890 |
| 2026-09-07 | 4.050 | 4.070 | 4.000 | 4.040 | 4.040 | 14,839,500 |
| 2026-09-04 | 4.080 | 4.090 | 4.030 | 4.040 | 4.040 | 17,725,400 |
| 2026-09-03 | 4.010 | 4.110 | 4.010 | 4.050 | 4.050 | 19,638,660 |
| 2026-09-02 | 4.180 | 4.210 | 4.050 | 4.060 | 4.060 | 37,906,964 |
| 2026-09-01 | 4.070 | 4.190 | 4.060 | 4.080 | 4.080 | 30,735,680 |
| 2026-08-31 | 4.130 | 4.140 | 4.050 | 4.070 | 4.070 | 20,147,926 |
| 2026-08-28 | 4.130 | 4.130 | 4.070 | 4.100 | 4.100 | 13,027,980 |
| 2026-08-27 | 4.090 | 4.170 | 4.040 | 4.110 | 4.110 | 29,623,490 |
| 2026-08-26 | 3.950 | 4.140 | 3.900 | 4.120 | 4.120 | 37,247,738 |
| 2026-08-25 | 4.040 | 4.060 | 3.980 | 3.990 | 3.990 | 26,137,345 |
| 2026-08-24 | 4.090 | 4.100 | 4.030 | 4.030 | 4.030 | 21,409,600 |
| 2026-08-21 | 4.120 | 4.190 | 4.090 | 4.110 | 4.110 | 22,778,360 |
| 2026-08-20 | 4.100 | 4.140 | 4.080 | 4.100 | 4.100 | 12,330,720 |
| 2026-08-19 | 4.170 | 4.180 | 4.090 | 4.110 | 4.110 | 19,292,000 |
| 2026-08-18 | 4.200 | 4.290 | 4.150 | 4.180 | 4.180 | 27,486,104 |
| 2026-08-17 | 4.110 | 4.210 | 4.100 | 4.170 | 4.170 | 18,301,357 |
| 2026-08-14 | 4.160 | 4.190 | 4.100 | 4.110 | 4.110 | 17,553,274 |
| 2026-08-13 | 4.220 | 4.230 | 4.160 | 4.170 | 4.170 | 19,354,400 |
| 2026-08-12 | 4.230 | 4.270 | 4.150 | 4.260 | 4.260 | 24,057,338 |
| 2026-08-11 | 4.250 | 4.310 | 4.210 | 4.250 | 4.250 | 27,715,380 |
| 2026-08-10 | 4.240 | 4.260 | 4.190 | 4.200 | 4.200 | 17,748,424 |
| 2026-08-07 | 4.380 | 4.410 | 4.230 | 4.250 | 4.250 | 30,666,700 |
| 2026-08-06 | 4.290 | 4.370 | 4.280 | 4.360 | 4.360 | 26,155,514 |
| 2026-08-05 | 4.210 | 4.300 | 4.160 | 4.290 | 4.290 | 28,545,850 |
| 2026-08-04 | 4.230 | 4.290 | 4.220 | 4.230 | 4.230 | 23,003,371 |
| 2026-08-03 | 4.130 | 4.250 | 4.130 | 4.220 | 4.220 | 20,671,135 |
| 2026-07-31 | 4.060 | 4.240 | 4.050 | 4.190 | 4.190 | 31,697,859 |
| 2026-07-30 | 4.120 | 4.190 | 4.070 | 4.160 | 4.160 | 34,130,666 |
| 2026-07-29 | 4.130 | 4.180 | 4.060 | 4.100 | 4.100 | 21,154,225 |
| 2026-07-28 | 4.070 | 4.140 | 4.050 | 4.100 | 4.100 | 19,443,380 |
| 2026-07-27 | 3.980 | 4.140 | 3.980 | 4.130 | 4.130 | 34,094,580 |
| 2026-07-24 | 4.330 | 4.420 | 4.210 | 4.230 | 4.230 | 46,386,504 |
| 2026-07-23 | 4.110 | 4.230 | 4.110 | 4.230 | 4.230 | 35,680,473 |
| 2026-07-22 | 4.020 | 4.160 | 3.970 | 4.090 | 4.090 | 32,784,420 |
| 2026-07-21 | 4.120 | 4.120 | 3.920 | 4.000 | 4.000 | 35,389,460 |
| 2026-07-20 | 4.180 | 4.230 | 4.080 | 4.160 | 4.160 | 30,833,900 |
Page 1 of 5 · 242 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.