Singapore markets close in 2 hours 2 minutes
Straits Times Index
3,342.95 +12.14 (+0.36%) Nikkei
38,683.93 -19.58 (-0.05%) Hang Seng
18,332.36 -144.44 (-0.78%) FTSE 100
8,285.34 +38.39 (+0.47%) Bitcoin USD
71,246.49 +370.48 (+0.52%) CMC Crypto 200
1,484.22 +5.52 (+0.37%)
Shaanxi Energy Investment Co., Ltd. (001286.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
As of 02:43PM CST. Market open.
Time period:
07 Jun 2023 - 07 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Jun 2024 | 10.84 | 11.86 | 11.12 | 11.79 | 11.79 | 58,719,379 |
| 06 Jun 2024 | 11.03 | 11.35 | 11.03 | 11.24 | 11.24 | 42,988,460 |
| 05 Jun 2024 | 11.21 | 11.30 | 11.01 | 11.03 | 11.03 | 24,246,106 |
| 04 Jun 2024 | 11.07 | 11.23 | 10.97 | 11.23 | 11.23 | 30,164,510 |
| 03 Jun 2024 | 11.07 | 11.17 | 10.89 | 11.09 | 11.09 | 29,922,722 |
| 31 May 2024 | 10.84 | 11.32 | 10.77 | 11.06 | 11.06 | 35,355,956 |
| 30 May 2024 | 11.08 | 11.18 | 10.85 | 10.90 | 10.90 | 33,969,668 |
| 29 May 2024 | 11.04 | 11.35 | 10.84 | 11.20 | 11.20 | 54,787,298 |
| 28 May 2024 | 10.69 | 11.12 | 10.68 | 11.05 | 11.05 | 71,274,285 |
| 27 May 2024 | 10.30 | 10.68 | 10.30 | 10.66 | 10.66 | 41,787,531 |
| 24 May 2024 | 10.18 | 10.43 | 10.16 | 10.27 | 10.27 | 23,494,969 |
| 23 May 2024 | 10.22 | 10.29 | 10.11 | 10.13 | 10.13 | 19,694,352 |
| 22 May 2024 | 10.36 | 10.44 | 10.24 | 10.26 | 10.26 | 16,800,269 |
| 21 May 2024 | 10.43 | 10.52 | 10.33 | 10.34 | 10.34 | 15,015,048 |
| 20 May 2024 | 10.44 | 10.53 | 10.35 | 10.46 | 10.46 | 21,547,829 |
| 17 May 2024 | 10.35 | 10.45 | 10.30 | 10.44 | 10.44 | 16,266,417 |
| 16 May 2024 | 10.38 | 10.51 | 10.33 | 10.36 | 10.36 | 22,238,126 |
| 15 May 2024 | 10.52 | 10.53 | 10.35 | 10.36 | 10.36 | 21,231,321 |
| 14 May 2024 | 10.55 | 10.67 | 10.46 | 10.50 | 10.50 | 25,177,888 |
| 13 May 2024 | 10.62 | 10.72 | 10.47 | 10.60 | 10.60 | 30,423,282 |
| 10 May 2024 | 10.45 | 10.68 | 10.45 | 10.64 | 10.64 | 25,871,557 |
| 09 May 2024 | 10.37 | 10.53 | 10.30 | 10.49 | 10.49 | 20,889,906 |
| 08 May 2024 | 10.35 | 10.50 | 10.33 | 10.33 | 10.33 | 19,415,912 |
| 07 May 2024 | 10.21 | 10.42 | 10.13 | 10.37 | 10.37 | 26,736,125 |
| 06 May 2024 | 10.10 | 10.23 | 9.88 | 10.21 | 10.21 | 26,689,888 |
| 30 Apr 2024 | 10.01 | 10.16 | 10.01 | 10.03 | 10.03 | 23,307,654 |
| 29 Apr 2024 | 10.23 | 10.25 | 9.94 | 10.03 | 10.03 | 39,177,491 |
| 26 Apr 2024 | 10.00 | 10.35 | 10.00 | 10.28 | 10.28 | 29,568,747 |
| 25 Apr 2024 | 9.98 | 10.10 | 9.91 | 10.09 | 10.09 | 17,075,564 |
| 24 Apr 2024 | 9.83 | 10.09 | 9.83 | 10.03 | 10.03 | 24,515,155 |
| 23 Apr 2024 | 10.03 | 10.08 | 9.74 | 9.78 | 9.78 | 32,775,701 |
| 22 Apr 2024 | 10.21 | 10.36 | 10.04 | 10.09 | 10.09 | 30,313,725 |
| 19 Apr 2024 | 10.34 | 10.51 | 10.22 | 10.24 | 10.24 | 34,833,220 |
| 18 Apr 2024 | 10.44 | 10.79 | 10.34 | 10.43 | 10.43 | 44,306,954 |
| 17 Apr 2024 | 10.34 | 10.48 | 10.28 | 10.48 | 10.48 | 30,487,962 |
| 16 Apr 2024 | 10.37 | 10.54 | 10.28 | 10.36 | 10.36 | 41,367,255 |
| 15 Apr 2024 | 10.43 | 10.52 | 10.25 | 10.45 | 10.45 | 31,569,908 |
| 12 Apr 2024 | 10.44 | 10.56 | 10.36 | 10.38 | 10.38 | 32,255,565 |
| 11 Apr 2024 | 10.00 | 10.56 | 9.98 | 10.45 | 10.45 | 58,312,517 |
| 10 Apr 2024 | 9.99 | 10.21 | 9.95 | 10.09 | 10.09 | 33,943,948 |
| 09 Apr 2024 | 10.00 | 10.18 | 9.97 | 10.00 | 10.00 | 33,190,574 |
| 08 Apr 2024 | 9.88 | 10.15 | 9.87 | 10.01 | 10.01 | 40,601,708 |
| 03 Apr 2024 | 9.88 | 9.97 | 9.82 | 9.94 | 9.94 | 18,823,659 |
| 02 Apr 2024 | 9.79 | 10.00 | 9.76 | 9.90 | 9.90 | 20,522,523 |
| 01 Apr 2024 | 9.87 | 10.01 | 9.80 | 9.83 | 9.83 | 29,617,463 |
| 29 Mar 2024 | 9.62 | 9.73 | 9.61 | 9.81 | 9.81 | 8,823,321 |
| 28 Mar 2024 | 9.46 | 9.73 | 9.40 | 9.62 | 9.62 | 20,405,549 |
| 27 Mar 2024 | 9.53 | 9.67 | 9.49 | 9.50 | 9.50 | 18,897,413 |
| 26 Mar 2024 | 9.44 | 9.61 | 9.36 | 9.58 | 9.58 | 20,036,752 |
| 25 Mar 2024 | 9.48 | 9.60 | 9.40 | 9.44 | 9.44 | 16,207,669 |
| 22 Mar 2024 | 9.61 | 9.69 | 9.46 | 9.52 | 9.52 | 19,113,398 |
| 21 Mar 2024 | 9.73 | 9.77 | 9.60 | 9.67 | 9.67 | 18,324,549 |
| 20 Mar 2024 | 9.62 | 9.99 | 9.54 | 9.75 | 9.75 | 32,916,103 |
| 19 Mar 2024 | 9.65 | 9.68 | 9.57 | 9.62 | 9.62 | 18,356,682 |
| 18 Mar 2024 | 9.52 | 9.69 | 9.46 | 9.66 | 9.66 | 22,720,204 |
| 15 Mar 2024 | 9.47 | 9.56 | 9.41 | 9.52 | 9.52 | 23,552,047 |
| 14 Mar 2024 | 9.50 | 9.61 | 9.40 | 9.46 | 9.46 | 26,254,425 |
| 13 Mar 2024 | 9.45 | 9.60 | 9.38 | 9.50 | 9.50 | 31,401,811 |
| 12 Mar 2024 | 9.86 | 9.87 | 9.43 | 9.45 | 9.45 | 55,479,249 |
| 11 Mar 2024 | 9.88 | 10.06 | 9.72 | 9.86 | 9.86 | 42,079,472 |
| 08 Mar 2024 | 9.75 | 9.94 | 9.72 | 9.86 | 9.86 | 49,546,291 |
| 07 Mar 2024 | 9.53 | 10.01 | 9.49 | 9.75 | 9.75 | 89,305,646 |
| 06 Mar 2024 | 9.03 | 9.62 | 9.02 | 9.55 | 9.55 | 79,909,156 |
| 05 Mar 2024 | 9.13 | 9.18 | 9.03 | 9.09 | 9.09 | 26,945,924 |
| 04 Mar 2024 | 8.93 | 9.12 | 8.86 | 9.12 | 9.12 | 32,494,219 |
| 01 Mar 2024 | 8.90 | 9.02 | 8.82 | 8.97 | 8.97 | 32,797,691 |
| 29 Feb 2024 | 8.71 | 8.98 | 8.70 | 8.90 | 8.90 | 52,023,515 |
| 28 Feb 2024 | 8.65 | 8.74 | 8.46 | 8.47 | 8.47 | 24,009,675 |
| 27 Feb 2024 | 8.64 | 8.68 | 8.58 | 8.68 | 8.68 | 18,099,666 |
| 26 Feb 2024 | 8.71 | 8.83 | 8.61 | 8.65 | 8.65 | 21,572,472 |
| 23 Feb 2024 | 8.63 | 8.78 | 8.63 | 8.78 | 8.78 | 29,294,131 |
| 22 Feb 2024 | 8.48 | 8.59 | 8.47 | 8.57 | 8.57 | 16,716,261 |
| 21 Feb 2024 | 8.50 | 8.62 | 8.43 | 8.49 | 8.49 | 20,262,606 |
| 20 Feb 2024 | 8.50 | 8.61 | 8.41 | 8.51 | 8.51 | 13,557,207 |
| 19 Feb 2024 | 8.59 | 8.59 | 8.42 | 8.52 | 8.52 | 17,750,333 |
| 08 Feb 2024 | 8.41 | 8.66 | 8.39 | 8.44 | 8.44 | 26,036,548 |
| 07 Feb 2024 | 8.26 | 8.48 | 8.20 | 8.42 | 8.42 | 25,711,603 |
| 06 Feb 2024 | 7.51 | 8.28 | 7.51 | 8.26 | 8.26 | 28,673,416 |
| 05 Feb 2024 | 7.77 | 7.82 | 7.35 | 7.59 | 7.59 | 21,594,948 |
| 02 Feb 2024 | 8.03 | 8.09 | 7.62 | 7.81 | 7.81 | 17,566,937 |
| 01 Feb 2024 | 8.15 | 8.20 | 7.96 | 8.02 | 8.02 | 12,777,217 |
| 31 Jan 2024 | 8.21 | 8.35 | 8.11 | 8.19 | 8.19 | 13,057,313 |
| 30 Jan 2024 | 8.29 | 8.41 | 8.21 | 8.23 | 8.23 | 10,577,345 |
| 29 Jan 2024 | 8.44 | 8.52 | 8.35 | 8.35 | 8.35 | 13,557,333 |
| 26 Jan 2024 | 8.31 | 8.42 | 8.30 | 8.36 | 8.36 | 9,383,501 |
| 25 Jan 2024 | 8.16 | 8.35 | 8.15 | 8.35 | 8.35 | 15,044,799 |
| 24 Jan 2024 | 8.00 | 8.15 | 7.94 | 8.14 | 8.14 | 10,058,125 |
| 23 Jan 2024 | 7.93 | 8.08 | 7.77 | 8.02 | 8.02 | 7,434,629 |
| 22 Jan 2024 | 8.24 | 8.25 | 7.86 | 7.94 | 7.94 | 10,572,142 |
| 19 Jan 2024 | 8.20 | 8.29 | 8.15 | 8.23 | 8.23 | 6,083,832 |
| 18 Jan 2024 | 8.24 | 8.25 | 7.95 | 8.22 | 8.22 | 13,610,106 |
| 17 Jan 2024 | 8.38 | 8.42 | 8.25 | 8.25 | 8.25 | 7,752,597 |
| 16 Jan 2024 | 8.46 | 8.47 | 8.30 | 8.39 | 8.39 | 11,297,148 |
| 15 Jan 2024 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - |
| 12 Jan 2024 | 8.43 | 8.64 | 8.40 | 8.52 | 8.52 | 11,111,201 |
| 11 Jan 2024 | 8.34 | 8.46 | 8.32 | 8.44 | 8.44 | 8,155,690 |
| 10 Jan 2024 | 8.49 | 8.51 | 8.34 | 8.34 | 8.34 | 10,119,448 |
| 09 Jan 2024 | 8.48 | 8.59 | 8.47 | 8.50 | 8.50 | 8,425,307 |
| 08 Jan 2024 | 8.77 | 8.78 | 8.51 | 8.51 | 8.51 | 15,565,446 |
| 05 Jan 2024 | 8.68 | 8.88 | 8.65 | 8.77 | 8.77 | 25,433,890 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.