Shandong Xinchao Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 4.990 | 5.000 | 4.620 | 4.620 | 4.620 | 64,155,571 |
| 2025-07-24 | 4.600 | 4.990 | 4.600 | 4.850 | 4.850 | 63,266,436 |
| 2025-07-23 | 5.090 | 5.090 | 4.780 | 4.780 | 4.780 | 75,211,092 |
| 2025-07-22 | 5.110 | 5.110 | 4.700 | 5.030 | 5.030 | 125,601,195 |
| 2025-07-21 | 4.810 | 4.870 | 4.720 | 4.870 | 4.870 | 29,789,144 |
| 2025-07-18 | 4.640 | 4.640 | 4.590 | 4.640 | 4.640 | 38,591,888 |
| 2025-07-17 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 5,012,327 |
| 2025-07-16 | 4.020 | 4.210 | 4.020 | 4.210 | 4.210 | 23,423,897 |
| 2025-07-15 | 4.120 | 4.190 | 3.900 | 4.010 | 4.010 | 105,863,928 |
| 2025-07-14 | 4.110 | 4.110 | 4.000 | 4.110 | 4.110 | 83,886,942 |
| 2025-07-11 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 5,209,850 |
| 2025-07-10 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 5,282,238 |
| 2025-07-09 | 3.480 | 3.540 | 3.450 | 3.540 | 3.540 | 31,954,656 |
| 2025-07-08 | 3.370 | 3.370 | 3.250 | 3.370 | 3.370 | 94,275,754 |
| 2025-07-07 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 0 |
| 2025-07-04 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 0 |
| 2025-07-03 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 0 |
| 2025-07-02 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 0 |
| 2025-07-01 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 0 |
| 2025-06-30 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 0 |
| 2025-06-27 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 0 |
| 2025-06-26 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 0 |
| 2025-06-25 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 0 |
| 2025-06-24 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 0 |
| 2025-06-23 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 0 |
| 2025-06-20 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 0 |
| 2025-06-19 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 0 |
| 2025-06-18 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 0 |
| 2025-06-17 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 0 |
| 2025-06-16 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 0 |
| 2025-06-13 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 0 |
| 2025-06-12 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 0 |
| 2025-06-11 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 0 |
| 2025-06-10 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 0 |
| 2025-06-09 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 0 |
| 2025-06-06 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 0 |
| 2025-06-05 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 0 |
| 2025-06-04 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 0 |
| 2025-06-03 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 0 |
| 2025-05-30 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 0 |
| 2025-05-29 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 0 |
| 2025-05-28 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 0 |
| 2025-05-27 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 0 |
| 2025-05-26 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 0 |
| 2025-05-23 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 0 |
| 2025-05-22 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 0 |
| 2025-05-21 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 0 |
| 2025-05-20 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 0 |
| 2025-05-19 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 0 |
| 2025-05-16 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 0 |
| 2025-05-15 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 0 |
| 2025-05-14 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 0 |
| 2025-05-13 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 0 |
| 2025-05-12 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 0 |
| 2025-05-09 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 0 |
| 2025-05-08 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 0 |
| 2025-05-07 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 0 |
| 2025-05-06 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 0 |
| 2025-04-30 | 3.170 | 3.220 | 3.150 | 3.210 | 3.210 | 454,602,086 |
| 2025-04-29 | 3.180 | 3.190 | 3.100 | 3.170 | 3.170 | 518,832,814 |
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.