Singapore markets closed
Straits Times Index
3,323.20 -6.89 (-0.21%) S&P 500
5,306.04 +1.32 (+0.02%) Dow
38,852.86 -216.74 (-0.55%) Nasdaq
17,019.88 +99.08 (+0.59%) Bitcoin USD
67,884.89 -712.25 (-1.04%) CMC Crypto 200
1,464.29 -20.40 (-1.37%)
Shanxi Coking Co., Ltd. (600740.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2024 | 4.4800 | 4.5800 | 4.4600 | 4.5300 | 4.5300 | 16,211,840 |
| 28 May 2024 | 4.5200 | 4.5700 | 4.5000 | 4.5100 | 4.5100 | 14,058,671 |
| 27 May 2024 | 4.5600 | 4.5700 | 4.5000 | 4.5400 | 4.5400 | 12,753,699 |
| 24 May 2024 | 4.5100 | 4.5700 | 4.5100 | 4.5200 | 4.5200 | 11,177,701 |
| 23 May 2024 | 4.6300 | 4.6400 | 4.5100 | 4.5100 | 4.5100 | 21,589,604 |
| 22 May 2024 | 4.6300 | 4.6800 | 4.6200 | 4.6500 | 4.6500 | 24,727,136 |
| 21 May 2024 | 4.6600 | 4.6700 | 4.5800 | 4.6000 | 4.6000 | 15,283,702 |
| 20 May 2024 | 4.5600 | 4.6900 | 4.5500 | 4.6500 | 4.6500 | 30,707,259 |
| 17 May 2024 | 4.5100 | 4.5700 | 4.4900 | 4.5600 | 4.5600 | 17,131,082 |
| 16 May 2024 | 4.5000 | 4.5400 | 4.4800 | 4.5000 | 4.5000 | 13,424,150 |
| 15 May 2024 | 4.4600 | 4.5400 | 4.4500 | 4.5000 | 4.5000 | 13,349,890 |
| 14 May 2024 | 4.4800 | 4.5300 | 4.4700 | 4.4800 | 4.4800 | 13,777,926 |
| 13 May 2024 | 4.5600 | 4.5600 | 4.4800 | 4.5000 | 4.5000 | 19,328,028 |
| 10 May 2024 | 4.5800 | 4.6100 | 4.5300 | 4.5600 | 4.5600 | 14,875,864 |
| 09 May 2024 | 4.5800 | 4.6300 | 4.5600 | 4.5900 | 4.5900 | 15,175,663 |
| 08 May 2024 | 4.5900 | 4.6400 | 4.5700 | 4.5800 | 4.5800 | 18,374,228 |
| 07 May 2024 | 4.6000 | 4.6400 | 4.5600 | 4.5900 | 4.5900 | 15,835,735 |
| 06 May 2024 | 4.5500 | 4.6300 | 4.5400 | 4.6200 | 4.6200 | 22,026,876 |
| 30 Apr 2024 | 4.5700 | 4.5800 | 4.5100 | 4.5300 | 4.5300 | 19,269,294 |
| 29 Apr 2024 | 4.4800 | 4.5800 | 4.4600 | 4.5800 | 4.5800 | 29,361,343 |
| 26 Apr 2024 | 4.4900 | 4.5400 | 4.4400 | 4.5100 | 4.5100 | 24,533,486 |
| 25 Apr 2024 | 4.3400 | 4.6400 | 4.3200 | 4.5300 | 4.5300 | 45,922,847 |
| 24 Apr 2024 | 4.4300 | 4.4800 | 4.3000 | 4.3700 | 4.3700 | 53,663,054 |
| 23 Apr 2024 | 4.7800 | 4.8000 | 4.5100 | 4.5100 | 4.5100 | 51,064,013 |
| 22 Apr 2024 | 5.1400 | 5.1600 | 5.0000 | 5.0100 | 5.0100 | 23,238,607 |
| 19 Apr 2024 | 5.0500 | 5.1800 | 5.0500 | 5.1300 | 5.1300 | 24,003,163 |
| 18 Apr 2024 | 5.0900 | 5.1800 | 5.0600 | 5.0900 | 5.0900 | 24,183,291 |
| 17 Apr 2024 | 5.0400 | 5.0900 | 5.0000 | 5.0900 | 5.0900 | 23,849,767 |
| 16 Apr 2024 | 5.1000 | 5.1800 | 5.0200 | 5.0300 | 5.0300 | 33,149,812 |
| 15 Apr 2024 | 5.1400 | 5.1900 | 5.0500 | 5.1500 | 5.1500 | 39,558,012 |
| 12 Apr 2024 | 5.1000 | 5.2600 | 5.0900 | 5.1700 | 5.1700 | 47,166,469 |
| 11 Apr 2024 | 5.0300 | 5.1300 | 4.9900 | 5.0900 | 5.0900 | 27,309,996 |
| 10 Apr 2024 | 5.0600 | 5.0900 | 5.0100 | 5.0400 | 5.0400 | 18,148,101 |
| 09 Apr 2024 | 4.9700 | 5.0500 | 4.9600 | 5.0500 | 5.0500 | 15,985,134 |
| 08 Apr 2024 | 4.9800 | 5.0600 | 4.9500 | 5.0000 | 5.0000 | 23,986,858 |
| 03 Apr 2024 | 4.8500 | 4.9900 | 4.8400 | 4.9800 | 4.9800 | 24,292,807 |
| 02 Apr 2024 | 4.8000 | 4.8600 | 4.7800 | 4.8500 | 4.8500 | 12,134,699 |
| 01 Apr 2024 | 4.7800 | 4.8200 | 4.7600 | 4.8000 | 4.8000 | 8,890,039 |
| 29 Mar 2024 | 4.6800 | 4.7500 | 4.6700 | 4.7700 | 4.7700 | 5,604,383 |
| 28 Mar 2024 | 4.6800 | 4.7300 | 4.6500 | 4.7000 | 4.7000 | 9,866,047 |
| 27 Mar 2024 | 4.7300 | 4.7800 | 4.6800 | 4.6800 | 4.6800 | 7,701,982 |
| 26 Mar 2024 | 4.7800 | 4.8300 | 4.6900 | 4.7500 | 4.7500 | 12,922,731 |
| 25 Mar 2024 | 4.8500 | 4.8900 | 4.8000 | 4.8000 | 4.8000 | 10,154,750 |
| 22 Mar 2024 | 4.9400 | 4.9500 | 4.8500 | 4.8600 | 4.8600 | 12,237,414 |
| 21 Mar 2024 | 4.9700 | 4.9700 | 4.9300 | 4.9300 | 4.9300 | 10,872,417 |
| 20 Mar 2024 | 4.9700 | 5.0000 | 4.9300 | 4.9600 | 4.9600 | 11,095,101 |
| 19 Mar 2024 | 4.9700 | 5.0400 | 4.9600 | 4.9800 | 4.9800 | 14,729,153 |
| 18 Mar 2024 | 4.9500 | 4.9800 | 4.9200 | 4.9800 | 4.9800 | 15,504,449 |
| 15 Mar 2024 | 4.9600 | 4.9800 | 4.8900 | 4.9700 | 4.9700 | 14,238,460 |
| 14 Mar 2024 | 4.9300 | 4.9800 | 4.9300 | 4.9600 | 4.9600 | 11,694,563 |
| 13 Mar 2024 | 4.9400 | 4.9600 | 4.9200 | 4.9500 | 4.9500 | 10,745,400 |
| 12 Mar 2024 | 4.9900 | 4.9900 | 4.9300 | 4.9500 | 4.9500 | 14,104,375 |
| 11 Mar 2024 | 5.0000 | 5.0300 | 4.9600 | 5.0000 | 5.0000 | 14,418,415 |
| 08 Mar 2024 | 5.0800 | 5.0800 | 4.9900 | 5.0400 | 5.0400 | 15,010,784 |
| 07 Mar 2024 | 5.0300 | 5.1400 | 5.0300 | 5.0800 | 5.0800 | 22,277,562 |
| 06 Mar 2024 | 4.9500 | 5.1000 | 4.9400 | 5.0400 | 5.0400 | 27,017,064 |
| 05 Mar 2024 | 4.9500 | 5.0100 | 4.9300 | 4.9600 | 4.9600 | 14,215,634 |
| 04 Mar 2024 | 4.9600 | 4.9800 | 4.9300 | 4.9700 | 4.9700 | 12,546,913 |
| 01 Mar 2024 | 4.9300 | 4.9900 | 4.9300 | 4.9800 | 4.9800 | 17,567,906 |
| 29 Feb 2024 | 4.8600 | 4.9700 | 4.8500 | 4.9600 | 4.9600 | 16,392,148 |
| 28 Feb 2024 | 4.9500 | 4.9900 | 4.8700 | 4.8700 | 4.8700 | 20,556,385 |
| 27 Feb 2024 | 4.9000 | 4.9700 | 4.8900 | 4.9500 | 4.9500 | 14,329,189 |
| 26 Feb 2024 | 4.9800 | 5.0300 | 4.9100 | 4.9200 | 4.9200 | 19,834,554 |
| 23 Feb 2024 | 5.0500 | 5.0600 | 4.9700 | 4.9900 | 4.9900 | 22,802,930 |
| 22 Feb 2024 | 4.8900 | 5.0600 | 4.8800 | 5.0500 | 5.0500 | 28,269,711 |
| 21 Feb 2024 | 4.8700 | 4.9800 | 4.8500 | 4.9200 | 4.9200 | 20,690,158 |
| 20 Feb 2024 | 4.8800 | 4.9100 | 4.8500 | 4.8800 | 4.8800 | 12,861,641 |
| 19 Feb 2024 | 4.8700 | 4.9400 | 4.8200 | 4.8900 | 4.8900 | 21,455,635 |
| 08 Feb 2024 | 4.8000 | 4.9300 | 4.7900 | 4.8700 | 4.8700 | 26,020,862 |
| 07 Feb 2024 | 4.6100 | 4.8400 | 4.5500 | 4.8000 | 4.8000 | 29,642,310 |
| 06 Feb 2024 | 4.2800 | 4.6500 | 4.2500 | 4.5800 | 4.5800 | 22,103,113 |
| 05 Feb 2024 | 4.4900 | 4.5000 | 4.1900 | 4.3300 | 4.3300 | 26,892,194 |
| 02 Feb 2024 | 4.6600 | 4.6600 | 4.4000 | 4.5200 | 4.5200 | 18,029,755 |
| 01 Feb 2024 | 4.7100 | 4.7200 | 4.6000 | 4.6300 | 4.6300 | 13,035,082 |
| 31 Jan 2024 | 4.7700 | 4.8300 | 4.6800 | 4.7100 | 4.7100 | 12,328,708 |
| 30 Jan 2024 | 4.8300 | 4.9000 | 4.8000 | 4.8000 | 4.8000 | 12,577,668 |
| 29 Jan 2024 | 4.9100 | 4.9300 | 4.8500 | 4.8600 | 4.8600 | 16,172,080 |
| 26 Jan 2024 | 4.8400 | 4.9400 | 4.8200 | 4.9100 | 4.9100 | 19,793,201 |
| 25 Jan 2024 | 4.6300 | 4.8600 | 4.6200 | 4.8500 | 4.8500 | 20,005,594 |
| 24 Jan 2024 | 4.5700 | 4.6500 | 4.4800 | 4.6400 | 4.6400 | 12,328,561 |
| 23 Jan 2024 | 4.4600 | 4.5800 | 4.4000 | 4.5700 | 4.5700 | 11,579,053 |
| 22 Jan 2024 | 4.7100 | 4.7100 | 4.4300 | 4.4800 | 4.4800 | 13,479,175 |
| 19 Jan 2024 | 4.7500 | 4.7700 | 4.6900 | 4.7200 | 4.7200 | 9,592,291 |
| 18 Jan 2024 | 4.8900 | 4.8900 | 4.6400 | 4.7700 | 4.7700 | 25,638,219 |
| 17 Jan 2024 | 4.9800 | 4.9900 | 4.8900 | 4.9000 | 4.9000 | 11,881,200 |
| 16 Jan 2024 | 5.0200 | 5.0200 | 4.9500 | 4.9800 | 4.9800 | 19,311,500 |
| 15 Jan 2024 | 5.0100 | 5.0300 | 4.9900 | 5.0200 | 5.0200 | 11,334,892 |
| 12 Jan 2024 | 5.0200 | 5.0500 | 5.0100 | 5.0200 | 5.0200 | 15,685,598 |
| 11 Jan 2024 | 5.0300 | 5.0400 | 5.0000 | 5.0300 | 5.0300 | 18,486,777 |
| 10 Jan 2024 | 5.0800 | 5.1100 | 5.0400 | 5.0400 | 5.0400 | 12,657,901 |
| 09 Jan 2024 | 5.0600 | 5.1300 | 5.0200 | 5.1000 | 5.1000 | 15,710,857 |
| 08 Jan 2024 | 5.1800 | 5.1900 | 5.0300 | 5.0600 | 5.0600 | 26,780,506 |
| 05 Jan 2024 | 5.2500 | 5.2500 | 5.1500 | 5.1700 | 5.1700 | 19,704,575 |
| 04 Jan 2024 | 5.1700 | 5.2400 | 5.1700 | 5.2400 | 5.2400 | 26,799,238 |
| 03 Jan 2024 | 5.0800 | 5.1900 | 5.0600 | 5.1800 | 5.1800 | 23,788,645 |
| 02 Jan 2024 | 5.0300 | 5.1300 | 5.0200 | 5.1000 | 5.1000 | 23,787,272 |
| 29 Dec 2023 | 5.0300 | 5.0500 | 5.0200 | 5.0400 | 5.0400 | 12,953,290 |
| 28 Dec 2023 | 5.0500 | 5.0600 | 5.0100 | 5.0500 | 5.0500 | 15,371,992 |
| 27 Dec 2023 | 4.9800 | 5.0400 | 4.9800 | 5.0300 | 5.0300 | 9,455,632 |
| 26 Dec 2023 | 5.0300 | 5.1000 | 5.0000 | 5.0000 | 5.0000 | 11,991,879 |
| *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.