Shandong Xinchao Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-21 | 4.150 | 4.290 | 4.150 | 4.250 | 4.250 | 27,097,776 |
| 2025-10-20 | 4.070 | 4.130 | 4.030 | 4.120 | 4.120 | 30,662,745 |
| 2025-10-17 | 4.120 | 4.330 | 4.030 | 4.180 | 4.180 | 51,628,854 |
| 2025-10-16 | 4.340 | 4.350 | 4.100 | 4.120 | 4.120 | 52,080,658 |
| 2025-10-15 | 4.530 | 4.530 | 4.230 | 4.300 | 4.300 | 94,679,859 |
| 2025-10-14 | 4.310 | 4.310 | 4.250 | 4.310 | 4.310 | 36,059,406 |
| 2025-10-13 | 4.100 | 4.100 | 4.050 | 4.100 | 4.100 | 48,911,220 |
| 2025-10-10 | 3.980 | 3.980 | 3.830 | 3.900 | 3.900 | 65,190,959 |
| 2025-10-09 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 9,853,580 |
| 2025-09-30 | 3.580 | 3.620 | 3.560 | 3.610 | 3.610 | 14,080,567 |
| 2025-09-29 | 3.600 | 3.610 | 3.530 | 3.560 | 3.560 | 12,717,197 |
| 2025-09-26 | 3.510 | 3.610 | 3.510 | 3.600 | 3.600 | 16,746,135 |
| 2025-09-25 | 3.600 | 3.610 | 3.470 | 3.510 | 3.510 | 24,531,529 |
| 2025-09-24 | 3.580 | 3.640 | 3.570 | 3.590 | 3.590 | 14,120,152 |
| 2025-09-23 | 3.650 | 3.700 | 3.560 | 3.590 | 3.590 | 21,411,881 |
| 2025-09-22 | 3.730 | 3.750 | 3.630 | 3.680 | 3.680 | 22,333,973 |
| 2025-09-19 | 3.770 | 3.890 | 3.760 | 3.820 | 3.820 | 18,813,046 |
| 2025-09-18 | 3.750 | 3.810 | 3.710 | 3.760 | 3.760 | 23,353,194 |
| 2025-09-17 | 3.880 | 3.880 | 3.680 | 3.780 | 3.780 | 48,884,154 |
| 2025-09-16 | 3.900 | 3.920 | 3.850 | 3.870 | 3.870 | 31,494,069 |
| 2025-09-15 | 3.920 | 4.030 | 3.900 | 3.920 | 3.920 | 27,083,953 |
| 2025-09-12 | 3.960 | 3.960 | 3.920 | 3.930 | 3.930 | 17,405,671 |
| 2025-09-11 | 3.950 | 3.960 | 3.920 | 3.950 | 3.950 | 15,982,866 |
| 2025-09-10 | 3.950 | 3.970 | 3.920 | 3.950 | 3.950 | 16,343,565 |
| 2025-09-09 | 3.970 | 4.020 | 3.940 | 3.940 | 3.940 | 17,087,960 |
| 2025-09-08 | 4.070 | 4.080 | 3.930 | 3.960 | 3.960 | 27,912,084 |
| 2025-09-05 | 4.000 | 4.100 | 3.940 | 4.020 | 4.020 | 31,226,920 |
| 2025-09-04 | 4.110 | 4.150 | 3.910 | 3.910 | 3.910 | 36,692,106 |
| 2025-09-03 | 4.090 | 4.190 | 4.030 | 4.110 | 4.110 | 20,979,344 |
| 2025-09-02 | 4.290 | 4.300 | 4.070 | 4.110 | 4.110 | 51,808,287 |
| 2025-09-01 | 4.430 | 4.440 | 4.260 | 4.280 | 4.280 | 47,003,211 |
| 2025-08-29 | 4.400 | 4.430 | 4.310 | 4.430 | 4.430 | 61,080,023 |
| 2025-08-28 | 4.160 | 4.250 | 4.130 | 4.220 | 4.220 | 29,006,110 |
| 2025-08-27 | 4.210 | 4.220 | 4.110 | 4.150 | 4.150 | 27,909,766 |
| 2025-08-26 | 4.160 | 4.220 | 4.150 | 4.180 | 4.180 | 19,082,773 |
| 2025-08-25 | 4.220 | 4.320 | 4.140 | 4.200 | 4.200 | 33,762,745 |
| 2025-08-22 | 4.310 | 4.330 | 4.210 | 4.250 | 4.250 | 21,804,096 |
| 2025-08-21 | 4.300 | 4.390 | 4.230 | 4.270 | 4.270 | 30,338,460 |
| 2025-08-20 | 4.120 | 4.370 | 4.080 | 4.300 | 4.300 | 40,650,860 |
| 2025-08-19 | 4.390 | 4.390 | 4.170 | 4.170 | 4.170 | 60,532,318 |
| 2025-08-18 | 4.560 | 4.590 | 4.250 | 4.390 | 4.390 | 94,761,903 |
| 2025-08-15 | 4.300 | 4.370 | 4.220 | 4.370 | 4.370 | 39,892,821 |
| 2025-08-14 | 4.000 | 4.160 | 3.930 | 4.160 | 4.160 | 48,934,626 |
| 2025-08-13 | 3.770 | 3.960 | 3.730 | 3.960 | 3.960 | 50,665,191 |
| 2025-08-12 | 3.780 | 3.830 | 3.730 | 3.770 | 3.770 | 28,120,843 |
| 2025-08-11 | 3.700 | 3.920 | 3.620 | 3.830 | 3.830 | 56,887,163 |
| 2025-08-08 | 3.890 | 3.890 | 3.710 | 3.730 | 3.730 | 43,339,599 |
| 2025-08-07 | 3.980 | 3.990 | 3.820 | 3.890 | 3.890 | 39,254,248 |
| 2025-08-06 | 4.030 | 4.040 | 3.910 | 3.980 | 3.980 | 25,432,957 |
| 2025-08-05 | 4.020 | 4.100 | 3.950 | 3.980 | 3.980 | 26,695,285 |
| 2025-08-04 | 4.020 | 4.180 | 3.970 | 4.050 | 4.050 | 33,515,752 |
| 2025-08-01 | 4.160 | 4.250 | 3.950 | 4.020 | 4.020 | 53,218,393 |
| 2025-07-31 | 4.340 | 4.340 | 4.160 | 4.160 | 4.160 | 54,677,595 |
| 2025-07-30 | 3.990 | 4.380 | 3.990 | 4.380 | 4.380 | 67,124,143 |
| 2025-07-29 | 4.170 | 4.250 | 4.170 | 4.170 | 4.170 | 17,085,100 |
| 2025-07-28 | 4.400 | 4.520 | 4.390 | 4.390 | 4.390 | 32,405,900 |
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.