Singapore markets open in 9 minutes
Straits Times Index
3,292.93 -3.96 (-0.12%) S&P 500
5,127.79 +63.59 (+1.26%) Dow
38,675.68 +449.98 (+1.18%) Nasdaq
16,156.33 +315.33 (+1.99%) Bitcoin USD
64,183.26 +632.82 (+1.00%) CMC Crypto 200
1,335.13 +58.15 (+4.56%)
Shanxi Coal International Energy Group Co.,Ltd (600546.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 14.43 | 14.53 | 14.30 | 14.31 | 14.31 | 25,008,307 |
| 29 Apr 2024 | 14.02 | 14.50 | 14.00 | 14.49 | 14.49 | 32,263,251 |
| 26 Apr 2024 | 14.37 | 14.46 | 14.02 | 14.19 | 14.19 | 33,869,304 |
| 25 Apr 2024 | 14.25 | 14.44 | 14.19 | 14.40 | 14.40 | 25,680,432 |
| 24 Apr 2024 | 14.40 | 14.44 | 13.94 | 14.24 | 14.24 | 38,172,044 |
| 23 Apr 2024 | 14.70 | 14.74 | 14.37 | 14.51 | 14.51 | 41,060,782 |
| 22 Apr 2024 | 15.70 | 15.85 | 15.10 | 15.10 | 15.10 | 46,577,210 |
| 19 Apr 2024 | 15.77 | 16.03 | 15.68 | 15.78 | 15.78 | 33,946,911 |
| 18 Apr 2024 | 15.94 | 16.35 | 15.88 | 15.97 | 15.97 | 43,417,617 |
| 17 Apr 2024 | 15.71 | 15.95 | 15.51 | 15.94 | 15.94 | 35,258,138 |
| 16 Apr 2024 | 15.84 | 16.09 | 15.54 | 15.84 | 15.84 | 44,088,500 |
| 15 Apr 2024 | 15.43 | 15.95 | 15.40 | 15.84 | 15.84 | 47,236,411 |
| 12 Apr 2024 | 15.73 | 15.84 | 15.41 | 15.46 | 15.46 | 38,614,112 |
| 11 Apr 2024 | 15.46 | 16.00 | 15.25 | 15.82 | 15.82 | 45,923,044 |
| 10 Apr 2024 | 15.34 | 15.63 | 15.31 | 15.54 | 15.54 | 39,119,044 |
| 09 Apr 2024 | 15.25 | 15.40 | 15.18 | 15.34 | 15.34 | 24,781,393 |
| 08 Apr 2024 | 15.23 | 15.69 | 15.18 | 15.29 | 15.29 | 45,115,694 |
| 03 Apr 2024 | 15.07 | 15.43 | 14.96 | 15.36 | 15.36 | 48,226,051 |
| 02 Apr 2024 | 15.38 | 15.70 | 14.99 | 15.07 | 15.07 | 78,651,472 |
| 01 Apr 2024 | 15.55 | 15.84 | 15.44 | 15.45 | 15.45 | 102,630,487 |
| 29 Mar 2024 | 16.74 | 17.05 | 16.66 | 17.16 | 17.16 | 17,425,911 |
| 28 Mar 2024 | 16.77 | 16.87 | 16.51 | 16.78 | 16.78 | 25,646,250 |
| 27 Mar 2024 | 16.80 | 17.07 | 16.75 | 16.76 | 16.76 | 24,508,869 |
| 26 Mar 2024 | 17.35 | 17.39 | 16.69 | 16.79 | 16.79 | 45,649,313 |
| 25 Mar 2024 | 17.16 | 17.71 | 17.05 | 17.20 | 17.20 | 36,255,616 |
| 22 Mar 2024 | 17.21 | 17.51 | 17.17 | 17.32 | 17.32 | 36,004,694 |
| 21 Mar 2024 | 17.40 | 17.48 | 17.14 | 17.19 | 17.19 | 32,938,131 |
| 20 Mar 2024 | 17.23 | 17.54 | 17.12 | 17.47 | 17.47 | 42,945,896 |
| 19 Mar 2024 | 16.80 | 17.70 | 16.78 | 17.27 | 17.27 | 61,225,950 |
| 18 Mar 2024 | 17.00 | 17.01 | 16.72 | 16.82 | 16.82 | 38,112,724 |
| 15 Mar 2024 | 17.49 | 17.50 | 16.97 | 17.10 | 17.10 | 43,508,943 |
| 14 Mar 2024 | 17.45 | 17.63 | 17.31 | 17.50 | 17.50 | 31,554,469 |
| 13 Mar 2024 | 17.71 | 17.71 | 17.27 | 17.52 | 17.52 | 31,725,193 |
| 12 Mar 2024 | 18.44 | 18.49 | 17.66 | 17.72 | 17.72 | 49,023,565 |
| 11 Mar 2024 | 19.00 | 19.08 | 18.32 | 18.59 | 18.59 | 28,979,199 |
| 08 Mar 2024 | 19.19 | 19.29 | 18.80 | 19.12 | 19.12 | 25,011,051 |
| 07 Mar 2024 | 19.19 | 19.56 | 19.14 | 19.23 | 19.23 | 26,689,688 |
| 06 Mar 2024 | 19.15 | 19.60 | 19.01 | 19.17 | 19.17 | 28,724,885 |
| 05 Mar 2024 | 19.10 | 19.44 | 18.94 | 19.20 | 19.20 | 27,237,177 |
| 04 Mar 2024 | 18.74 | 19.20 | 18.70 | 19.17 | 19.17 | 42,846,770 |
| 01 Mar 2024 | 18.26 | 19.10 | 18.23 | 18.94 | 18.94 | 52,818,502 |
| 29 Feb 2024 | 18.26 | 18.39 | 18.12 | 18.39 | 18.39 | 41,061,967 |
| 28 Feb 2024 | 18.61 | 18.92 | 18.23 | 18.36 | 18.36 | 44,428,534 |
| 27 Feb 2024 | 18.88 | 19.25 | 18.58 | 18.74 | 18.74 | 41,751,068 |
| 26 Feb 2024 | 19.56 | 19.69 | 18.78 | 19.01 | 19.01 | 41,308,380 |
| 23 Feb 2024 | 20.22 | 20.29 | 19.46 | 19.68 | 19.68 | 28,480,402 |
| 22 Feb 2024 | 19.51 | 20.33 | 19.43 | 20.28 | 20.28 | 29,904,577 |
| 21 Feb 2024 | 20.01 | 20.20 | 19.54 | 19.56 | 19.56 | 27,015,351 |
| 20 Feb 2024 | 18.71 | 20.18 | 18.60 | 20.11 | 20.11 | 48,325,098 |
| 19 Feb 2024 | 17.88 | 18.89 | 17.52 | 18.89 | 18.89 | 39,007,132 |
| 08 Feb 2024 | 17.66 | 18.22 | 17.61 | 17.83 | 17.83 | 27,052,146 |
| 07 Feb 2024 | 16.93 | 17.75 | 16.87 | 17.71 | 17.71 | 30,686,222 |
| 06 Feb 2024 | 16.69 | 17.19 | 16.55 | 17.06 | 17.06 | 23,314,789 |
| 05 Feb 2024 | 16.49 | 16.94 | 16.13 | 16.79 | 16.79 | 23,648,196 |
| 02 Feb 2024 | 16.73 | 16.82 | 16.14 | 16.50 | 16.50 | 23,057,411 |
| 01 Feb 2024 | 16.80 | 17.15 | 16.70 | 16.70 | 16.70 | 16,671,987 |
| 31 Jan 2024 | 16.75 | 17.16 | 16.70 | 16.88 | 16.88 | 18,267,950 |
| 30 Jan 2024 | 17.01 | 17.08 | 16.55 | 16.84 | 16.84 | 20,057,315 |
| 29 Jan 2024 | 17.20 | 17.56 | 16.85 | 16.94 | 16.94 | 23,000,898 |
| 26 Jan 2024 | 17.16 | 17.34 | 17.05 | 17.19 | 17.19 | 18,410,241 |
| 25 Jan 2024 | 16.80 | 17.30 | 16.79 | 17.26 | 17.26 | 25,518,592 |
| 24 Jan 2024 | 16.42 | 16.80 | 16.27 | 16.79 | 16.79 | 20,978,650 |
| 23 Jan 2024 | 16.00 | 16.61 | 15.85 | 16.38 | 16.38 | 23,584,922 |
| 22 Jan 2024 | 16.44 | 16.51 | 15.97 | 16.06 | 16.06 | 23,364,288 |
| 19 Jan 2024 | 16.94 | 16.94 | 16.45 | 16.62 | 16.62 | 29,451,520 |
| 18 Jan 2024 | 17.12 | 17.12 | 16.44 | 16.94 | 16.94 | 29,265,385 |
| 17 Jan 2024 | 17.57 | 17.89 | 17.18 | 17.18 | 17.18 | 16,393,547 |
| 16 Jan 2024 | 17.45 | 17.64 | 17.26 | 17.59 | 17.59 | 19,129,016 |
| 15 Jan 2024 | 17.57 | 17.78 | 17.41 | 17.55 | 17.55 | 18,242,985 |
| 12 Jan 2024 | 17.57 | 17.81 | 17.51 | 17.58 | 17.58 | 18,194,999 |
| 11 Jan 2024 | 17.94 | 17.99 | 17.41 | 17.59 | 17.59 | 23,283,637 |
| 10 Jan 2024 | 18.28 | 18.50 | 18.00 | 18.00 | 18.00 | 20,661,605 |
| 09 Jan 2024 | 18.15 | 18.56 | 17.93 | 18.30 | 18.30 | 22,789,065 |
| 08 Jan 2024 | 18.24 | 18.45 | 18.01 | 18.17 | 18.17 | 18,999,747 |
| 05 Jan 2024 | 18.27 | 18.64 | 18.18 | 18.26 | 18.26 | 23,443,979 |
| 04 Jan 2024 | 18.43 | 18.60 | 18.11 | 18.29 | 18.29 | 29,151,210 |
| 03 Jan 2024 | 18.35 | 18.62 | 18.20 | 18.40 | 18.40 | 22,589,462 |
| 02 Jan 2024 | 17.48 | 18.55 | 17.37 | 18.35 | 18.35 | 29,048,356 |
| 29 Dec 2023 | 17.32 | 17.52 | 17.20 | 17.51 | 17.51 | 20,663,544 |
| 28 Dec 2023 | 17.84 | 17.84 | 17.12 | 17.32 | 17.32 | 29,064,521 |
| 27 Dec 2023 | 17.82 | 17.94 | 17.59 | 17.70 | 17.70 | 24,553,718 |
| 26 Dec 2023 | 18.33 | 18.65 | 17.69 | 17.76 | 17.76 | 27,505,940 |
| 25 Dec 2023 | 18.26 | 18.30 | 17.90 | 18.26 | 18.26 | 20,355,320 |
| 22 Dec 2023 | 18.28 | 18.57 | 18.18 | 18.31 | 18.31 | 24,319,277 |
| 21 Dec 2023 | 18.30 | 18.38 | 18.01 | 18.16 | 18.16 | 13,170,466 |
| 20 Dec 2023 | 18.21 | 18.62 | 18.21 | 18.30 | 18.30 | 12,012,773 |
| 19 Dec 2023 | 18.42 | 18.47 | 18.12 | 18.21 | 18.21 | 9,280,328 |
| 18 Dec 2023 | 18.29 | 18.65 | 18.21 | 18.42 | 18.42 | 14,154,473 |
| 15 Dec 2023 | 18.65 | 18.70 | 18.25 | 18.33 | 18.33 | 10,867,184 |
| 14 Dec 2023 | 18.60 | 18.80 | 18.27 | 18.66 | 18.66 | 14,380,400 |
| 13 Dec 2023 | 18.53 | 18.77 | 18.50 | 18.56 | 18.56 | 11,364,983 |
| 12 Dec 2023 | 18.55 | 18.70 | 18.22 | 18.69 | 18.69 | 18,863,654 |
| 11 Dec 2023 | 17.73 | 18.69 | 17.54 | 18.68 | 18.68 | 44,103,785 |
| 08 Dec 2023 | 17.94 | 18.29 | 17.58 | 17.58 | 17.58 | 44,382,463 |
| 07 Dec 2023 | 18.09 | 18.36 | 17.92 | 18.05 | 18.05 | 18,040,290 |
| 06 Dec 2023 | 18.26 | 18.45 | 18.03 | 18.09 | 18.09 | 15,674,853 |
| 05 Dec 2023 | 18.70 | 18.74 | 18.21 | 18.26 | 18.26 | 17,050,183 |
| 04 Dec 2023 | 18.42 | 18.83 | 18.25 | 18.73 | 18.73 | 19,123,588 |
| 01 Dec 2023 | 18.32 | 18.58 | 18.23 | 18.42 | 18.42 | 17,158,666 |
| 30 Nov 2023 | 18.20 | 18.37 | 18.00 | 18.28 | 18.28 | 23,416,780 |
| *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.