Shanxi Coal International Energy Group Co.,Ltd (SHA:600546)
China
· Delayed Price · Currency is CNY 12.40
+0.68 (5.80%)
At close: Mar 9, 2026
SHA:600546 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 12.38 | 12.89 | 12.28 | 12.39 | - | 5.72% | 116,351,004 |
| Mar 6, 2026 | 11.66 | 11.87 | 11.52 | 11.72 | 11.72 | -0.76% | 28,240,900 |
| Mar 5, 2026 | 11.71 | 11.88 | 11.58 | 11.81 | 11.81 | -0.67% | 37,286,530 |
| Mar 4, 2026 | 12.10 | 12.10 | 11.54 | 11.89 | 11.89 | -3.96% | 55,904,300 |
| Mar 3, 2026 | 12.04 | 12.81 | 11.52 | 12.38 | 12.38 | 2.74% | 107,082,000 |
| Mar 2, 2026 | 11.96 | 12.16 | 11.72 | 12.05 | 12.05 | 2.21% | 61,272,020 |
| Feb 27, 2026 | 11.42 | 11.80 | 11.42 | 11.79 | 11.79 | 2.79% | 27,464,591 |
| Feb 26, 2026 | 11.53 | 11.68 | 11.38 | 11.47 | 11.47 | -1.04% | 18,634,393 |
| Feb 25, 2026 | 11.56 | 11.77 | 11.50 | 11.59 | 11.59 | 0.09% | 29,117,150 |
| Feb 24, 2026 | 11.15 | 11.71 | 11.11 | 11.58 | 11.58 | 4.70% | 42,135,530 |
| Feb 13, 2026 | 11.30 | 11.34 | 11.05 | 11.06 | 11.06 | -2.38% | 20,373,800 |
| Feb 12, 2026 | 11.25 | 11.39 | 11.15 | 11.33 | 11.33 | 0.71% | 27,339,490 |
| Feb 11, 2026 | 11.20 | 11.35 | 11.03 | 11.25 | 11.25 | 0.18% | 27,096,350 |
| Feb 10, 2026 | 11.03 | 11.32 | 10.90 | 11.23 | 11.23 | 1.35% | 30,736,760 |
| Feb 9, 2026 | 11.07 | 11.23 | 11.00 | 11.08 | 11.08 | 0.45% | 27,946,960 |
| Feb 6, 2026 | 11.01 | 11.19 | 10.88 | 11.03 | 11.03 | -0.99% | 31,404,110 |
| Feb 5, 2026 | 11.30 | 11.42 | 11.05 | 11.14 | 11.14 | -4.54% | 63,440,950 |
| Feb 4, 2026 | 10.68 | 11.67 | 10.66 | 11.67 | 11.67 | 9.99% | 78,427,990 |
| Feb 3, 2026 | 10.73 | 10.84 | 10.54 | 10.61 | 10.61 | -0.56% | 25,234,180 |
| Feb 2, 2026 | 11.00 | 11.27 | 10.65 | 10.67 | 10.67 | -5.41% | 40,120,820 |
| Jan 30, 2026 | 11.25 | 11.67 | 11.10 | 11.28 | 11.28 | -0.35% | 44,191,560 |
| Jan 29, 2026 | 11.15 | 11.44 | 11.10 | 11.32 | 11.32 | 1.25% | 56,895,090 |
| Jan 28, 2026 | 10.56 | 11.22 | 10.56 | 11.18 | 11.18 | 5.57% | 60,298,889 |
| Jan 27, 2026 | 10.82 | 10.88 | 10.53 | 10.59 | 10.59 | -2.84% | 26,103,900 |
| Jan 26, 2026 | 10.71 | 11.02 | 10.66 | 10.90 | 10.90 | 1.77% | 31,447,000 |
| Jan 23, 2026 | 10.80 | 10.82 | 10.64 | 10.71 | 10.71 | -0.83% | 21,196,590 |
| Jan 22, 2026 | 10.48 | 10.98 | 10.42 | 10.80 | 10.80 | 3.05% | 38,926,940 |
| Jan 21, 2026 | 10.56 | 10.57 | 10.38 | 10.48 | 10.48 | -1.32% | 24,045,800 |
| Jan 20, 2026 | 10.43 | 10.68 | 10.38 | 10.62 | 10.62 | 1.82% | 42,821,400 |
| Jan 19, 2026 | 10.23 | 10.43 | 10.22 | 10.43 | 10.43 | 1.96% | 24,709,721 |
| Jan 16, 2026 | 10.30 | 10.41 | 10.17 | 10.23 | 10.23 | -0.49% | 18,641,770 |
| Jan 15, 2026 | 10.24 | 10.35 | 10.23 | 10.28 | 10.28 | - | 13,638,870 |
| Jan 14, 2026 | 10.42 | 10.47 | 10.21 | 10.28 | 10.28 | -1.25% | 23,760,150 |
| Jan 13, 2026 | 10.52 | 10.56 | 10.37 | 10.41 | 10.41 | -1.51% | 19,788,250 |
| Jan 12, 2026 | 10.60 | 10.71 | 10.48 | 10.57 | 10.57 | -0.38% | 25,130,580 |
| Jan 9, 2026 | 10.56 | 10.71 | 10.51 | 10.61 | 10.61 | -0.47% | 24,104,339 |
| Jan 8, 2026 | 10.78 | 10.88 | 10.57 | 10.66 | 10.66 | - | 33,644,673 |
| Jan 7, 2026 | 10.35 | 10.70 | 10.30 | 10.66 | 10.66 | 4.00% | 49,178,750 |
| Jan 6, 2026 | 10.15 | 10.32 | 10.11 | 10.25 | 10.25 | 0.69% | 21,137,552 |
| Jan 5, 2026 | 10.12 | 10.24 | 10.11 | 10.18 | 10.18 | 0.89% | 14,280,040 |
| Dec 31, 2025 | 10.14 | 10.18 | 10.05 | 10.09 | 10.09 | -0.79% | 10,312,780 |
| Dec 30, 2025 | 10.22 | 10.25 | 10.11 | 10.17 | 10.17 | -0.59% | 10,987,900 |
| Dec 29, 2025 | 10.12 | 10.33 | 10.07 | 10.23 | 10.23 | 0.89% | 18,964,140 |
| Dec 26, 2025 | 10.06 | 10.17 | 10.05 | 10.14 | 10.14 | 0.60% | 17,179,130 |
| Dec 25, 2025 | 10.09 | 10.13 | 10.02 | 10.08 | 10.08 | -0.59% | 16,616,700 |
| Dec 24, 2025 | 10.21 | 10.22 | 10.02 | 10.14 | 10.14 | -0.88% | 20,927,600 |
| Dec 23, 2025 | 10.28 | 10.31 | 10.18 | 10.23 | 10.23 | -0.49% | 12,097,150 |
| Dec 22, 2025 | 10.33 | 10.36 | 10.24 | 10.28 | 10.28 | -0.48% | 12,029,530 |
| Dec 19, 2025 | 10.35 | 10.44 | 10.30 | 10.33 | 10.33 | -1.05% | 12,877,400 |
| Dec 18, 2025 | 10.34 | 10.48 | 10.34 | 10.44 | 10.44 | 1.66% | 14,326,000 |
| Dec 17, 2025 | 10.22 | 10.34 | 10.17 | 10.27 | 10.27 | - | 11,795,418 |
| Dec 16, 2025 | 10.54 | 10.58 | 10.23 | 10.27 | 10.27 | -2.65% | 15,378,600 |
| Dec 15, 2025 | 10.22 | 10.70 | 10.21 | 10.55 | 10.55 | 3.03% | 26,360,550 |
| Dec 12, 2025 | 10.31 | 10.50 | 10.24 | 10.24 | 10.24 | - | 18,990,190 |
| Dec 11, 2025 | 10.36 | 10.50 | 10.24 | 10.24 | 10.24 | -1.35% | 14,811,100 |
| Dec 10, 2025 | 10.32 | 10.44 | 10.25 | 10.38 | 10.38 | 1.07% | 13,532,800 |
| Dec 9, 2025 | 10.30 | 10.38 | 10.16 | 10.27 | 10.27 | -0.77% | 17,165,600 |
| Dec 8, 2025 | 10.40 | 10.40 | 10.12 | 10.35 | 10.35 | -1.99% | 26,471,300 |
| Dec 5, 2025 | 10.55 | 10.62 | 10.46 | 10.56 | 10.56 | -0.38% | 10,129,300 |
| Dec 4, 2025 | 10.62 | 10.70 | 10.51 | 10.60 | 10.60 | - | 9,305,200 |
| Dec 3, 2025 | 10.60 | 10.74 | 10.55 | 10.60 | 10.60 | - | 11,621,900 |
| Dec 2, 2025 | 10.69 | 10.76 | 10.53 | 10.60 | 10.60 | -1.21% | 11,315,000 |
| Dec 1, 2025 | 10.65 | 10.79 | 10.60 | 10.73 | 10.73 | 1.32% | 15,151,300 |
| Nov 28, 2025 | 10.37 | 10.63 | 10.32 | 10.59 | 10.59 | 2.12% | 22,567,710 |
| Nov 27, 2025 | 10.40 | 10.43 | 10.30 | 10.37 | 10.37 | -0.10% | 15,112,000 |
| Nov 26, 2025 | 10.47 | 10.64 | 10.34 | 10.38 | 10.38 | -1.33% | 17,513,530 |
| Nov 25, 2025 | 10.40 | 10.64 | 10.32 | 10.52 | 10.52 | 1.35% | 18,116,852 |
| Nov 24, 2025 | 10.50 | 10.51 | 10.16 | 10.38 | 10.38 | 0.19% | 23,359,800 |
| Nov 21, 2025 | 10.82 | 10.82 | 10.33 | 10.36 | 10.36 | -4.16% | 32,574,260 |
| Nov 20, 2025 | 11.00 | 11.06 | 10.78 | 10.81 | 10.81 | -2.17% | 19,937,100 |
| Nov 19, 2025 | 11.05 | 11.15 | 10.92 | 11.05 | 11.05 | - | 16,184,000 |
| Nov 18, 2025 | 11.38 | 11.39 | 10.98 | 11.05 | 11.05 | -3.49% | 29,754,800 |
| Nov 17, 2025 | 11.40 | 11.61 | 11.27 | 11.45 | 11.45 | 0.53% | 20,912,730 |
| Nov 14, 2025 | 11.72 | 11.87 | 11.38 | 11.39 | 11.39 | -3.15% | 24,674,230 |
| Nov 13, 2025 | 11.46 | 11.87 | 11.37 | 11.76 | 11.76 | 1.99% | 32,995,320 |
| Nov 12, 2025 | 11.50 | 11.65 | 11.40 | 11.53 | 11.53 | 0.26% | 25,476,500 |
| Nov 11, 2025 | 11.62 | 11.63 | 11.35 | 11.50 | 11.50 | -1.54% | 36,486,740 |
| Nov 10, 2025 | 11.73 | 11.96 | 11.60 | 11.68 | 11.68 | - | 34,413,780 |
| Nov 7, 2025 | 11.67 | 11.98 | 11.67 | 11.68 | 11.68 | 0.09% | 37,025,200 |
| Nov 6, 2025 | 11.44 | 11.95 | 11.43 | 11.67 | 11.67 | 1.13% | 53,241,060 |
| Nov 5, 2025 | 11.21 | 11.59 | 11.20 | 11.54 | 11.54 | 2.12% | 46,705,500 |
| Nov 4, 2025 | 11.34 | 11.50 | 11.24 | 11.30 | 11.30 | -0.53% | 41,172,560 |
| Nov 3, 2025 | 11.07 | 11.64 | 11.04 | 11.36 | 11.36 | 2.90% | 65,442,450 |
| Oct 31, 2025 | 10.85 | 11.08 | 10.79 | 11.04 | 11.04 | 1.66% | 33,824,650 |
| Oct 30, 2025 | 10.90 | 11.04 | 10.83 | 10.86 | 10.86 | -1.00% | 34,695,090 |
| Oct 29, 2025 | 10.75 | 11.05 | 10.67 | 10.97 | 10.97 | 1.86% | 37,529,370 |
| Oct 28, 2025 | 10.89 | 10.98 | 10.75 | 10.77 | 10.77 | -1.55% | 31,173,900 |
| Oct 27, 2025 | 10.93 | 11.20 | 10.77 | 10.94 | 10.94 | -1.08% | 43,800,240 |
| Oct 24, 2025 | 10.80 | 11.09 | 10.71 | 11.06 | 11.06 | 1.28% | 61,883,600 |
| Oct 23, 2025 | 10.84 | 11.30 | 10.83 | 10.92 | 10.92 | 0.37% | 61,836,810 |
| Oct 22, 2025 | 11.10 | 11.20 | 10.83 | 10.88 | 10.88 | -3.80% | 46,131,540 |
| Oct 21, 2025 | 11.35 | 11.35 | 11.09 | 11.31 | 11.31 | -2.08% | 60,906,970 |
| Oct 20, 2025 | 11.11 | 11.60 | 10.88 | 11.55 | 11.55 | 5.38% | 83,506,410 |
| Oct 17, 2025 | 11.20 | 11.65 | 10.89 | 10.96 | 10.96 | -3.27% | 86,044,690 |
| Oct 16, 2025 | 10.71 | 11.53 | 10.71 | 11.33 | 11.33 | 5.00% | 88,915,110 |
| Oct 15, 2025 | 10.66 | 10.97 | 10.52 | 10.79 | 10.79 | 1.03% | 79,481,540 |
| Oct 14, 2025 | 10.14 | 10.71 | 10.11 | 10.68 | 10.68 | 5.12% | 90,639,090 |
| Oct 13, 2025 | 10.07 | 10.23 | 10.01 | 10.16 | 10.16 | -1.65% | 26,801,300 |
| Oct 10, 2025 | 10.15 | 10.41 | 10.07 | 10.33 | 10.33 | 2.08% | 45,847,950 |
| Oct 9, 2025 | 9.82 | 10.14 | 9.75 | 10.12 | 10.12 | 3.37% | 29,756,010 |