Shandong Xinchao Energy Corporation Limited (SHA:600777)
China
· Delayed Price · Currency is CNY 4.990
+0.160 (3.31%)
At close: Mar 9, 2026
SHA:600777 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.07 | 5.07 | 4.95 | 4.99 | 4.99 | 3.31% | 111,846,405 |
| Mar 6, 2026 | 4.69 | 4.85 | 4.64 | 4.83 | 4.83 | 0.63% | 41,483,940 |
| Mar 5, 2026 | 4.82 | 4.95 | 4.58 | 4.80 | 4.80 | -0.41% | 93,687,250 |
| Mar 4, 2026 | 5.15 | 5.15 | 4.66 | 4.82 | 4.82 | -1.63% | 136,394,900 |
| Mar 3, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 4.93% | 4,421,534 |
| Mar 2, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 4.94% | 6,845,919 |
| Feb 27, 2026 | 4.25 | 4.45 | 4.25 | 4.45 | 4.45 | 4.95% | 21,589,960 |
| Feb 26, 2026 | 4.22 | 4.26 | 4.22 | 4.24 | 4.24 | 0.71% | 20,297,290 |
| Feb 25, 2026 | 4.19 | 4.23 | 4.19 | 4.21 | 4.21 | 0.48% | 20,642,140 |
| Feb 24, 2026 | 4.13 | 4.27 | 4.13 | 4.19 | 4.19 | 1.95% | 26,956,940 |
| Feb 13, 2026 | 4.08 | 4.11 | 4.06 | 4.11 | 4.11 | 0.49% | 13,720,910 |
| Feb 12, 2026 | 4.08 | 4.10 | 4.07 | 4.09 | 4.09 | - | 13,494,960 |
| Feb 11, 2026 | 4.10 | 4.11 | 4.08 | 4.09 | 4.09 | -0.24% | 13,340,462 |
| Feb 10, 2026 | 4.11 | 4.13 | 4.09 | 4.10 | 4.10 | -0.24% | 10,805,840 |
| Feb 9, 2026 | 4.10 | 4.12 | 4.09 | 4.11 | 4.11 | 0.24% | 10,183,320 |
| Feb 6, 2026 | 4.06 | 4.13 | 4.05 | 4.10 | 4.10 | 0.49% | 17,504,980 |
| Feb 5, 2026 | 4.13 | 4.14 | 4.07 | 4.08 | 4.08 | -1.21% | 18,544,990 |
| Feb 4, 2026 | 4.11 | 4.14 | 4.08 | 4.13 | 4.13 | 0.98% | 14,076,410 |
| Feb 3, 2026 | 4.10 | 4.13 | 4.08 | 4.09 | 4.09 | 0.25% | 14,271,960 |
| Feb 2, 2026 | 4.16 | 4.16 | 4.06 | 4.08 | 4.08 | -1.69% | 21,824,960 |
| Jan 30, 2026 | 4.16 | 4.24 | 4.12 | 4.15 | 4.15 | 0.48% | 27,208,520 |
| Jan 29, 2026 | 4.22 | 4.30 | 4.04 | 4.13 | 4.13 | -2.82% | 63,215,583 |
| Jan 28, 2026 | 4.14 | 4.30 | 4.13 | 4.25 | 4.25 | 3.41% | 42,846,480 |
| Jan 27, 2026 | 4.15 | 4.18 | 4.07 | 4.11 | 4.11 | -2.14% | 35,640,000 |
| Jan 26, 2026 | 4.08 | 4.28 | 4.06 | 4.20 | 4.20 | 2.94% | 55,689,460 |
| Jan 23, 2026 | 4.11 | 4.12 | 4.06 | 4.08 | 4.08 | -0.49% | 20,562,280 |
| Jan 22, 2026 | 4.05 | 4.15 | 4.05 | 4.10 | 4.10 | 1.49% | 25,783,840 |
| Jan 21, 2026 | 4.08 | 4.09 | 4.04 | 4.04 | 4.04 | -0.98% | 17,902,740 |
| Jan 20, 2026 | 4.10 | 4.13 | 4.07 | 4.08 | 4.08 | -0.97% | 15,730,540 |
| Jan 19, 2026 | 4.16 | 4.23 | 4.11 | 4.12 | 4.12 | -0.48% | 28,124,880 |
| Jan 16, 2026 | 4.19 | 4.31 | 4.05 | 4.14 | 4.14 | 0.73% | 60,936,780 |
| Jan 15, 2026 | 3.91 | 4.11 | 3.90 | 4.11 | 4.11 | 5.12% | 50,739,540 |
| Jan 14, 2026 | 3.92 | 3.95 | 3.89 | 3.91 | 3.91 | -0.26% | 19,753,830 |
| Jan 13, 2026 | 3.93 | 3.94 | 3.91 | 3.92 | 3.92 | -0.25% | 16,334,030 |
| Jan 12, 2026 | 3.95 | 3.95 | 3.91 | 3.93 | 3.93 | -0.51% | 18,028,740 |
| Jan 9, 2026 | 3.89 | 3.97 | 3.89 | 3.95 | 3.95 | 1.54% | 22,776,940 |
| Jan 8, 2026 | 3.88 | 3.91 | 3.87 | 3.89 | 3.89 | 0.52% | 13,658,660 |
| Jan 7, 2026 | 3.89 | 3.89 | 3.86 | 3.87 | 3.87 | -0.51% | 10,648,880 |
| Jan 6, 2026 | 3.87 | 3.91 | 3.84 | 3.89 | 3.89 | 0.26% | 13,497,320 |
| Jan 5, 2026 | 3.86 | 3.95 | 3.86 | 3.88 | 3.88 | 1.04% | 12,941,080 |
| Dec 31, 2025 | 3.84 | 3.84 | 3.82 | 3.84 | 3.84 | - | 8,640,704 |
| Dec 30, 2025 | 3.85 | 3.85 | 3.82 | 3.84 | 3.84 | -0.26% | 10,284,140 |
| Dec 29, 2025 | 3.87 | 3.92 | 3.83 | 3.85 | 3.85 | -0.77% | 19,914,100 |
| Dec 26, 2025 | 3.88 | 3.89 | 3.86 | 3.88 | 3.88 | - | 8,535,488 |
| Dec 25, 2025 | 3.92 | 3.93 | 3.87 | 3.88 | 3.88 | -0.51% | 9,924,664 |
| Dec 24, 2025 | 3.89 | 3.92 | 3.86 | 3.90 | 3.90 | - | 8,767,340 |
| Dec 23, 2025 | 3.85 | 3.98 | 3.84 | 3.90 | 3.90 | 1.04% | 14,521,744 |
| Dec 22, 2025 | 3.85 | 3.87 | 3.84 | 3.86 | 3.86 | 0.26% | 8,168,503 |
| Dec 19, 2025 | 3.83 | 3.86 | 3.82 | 3.85 | 3.85 | 0.52% | 7,903,501 |
| Dec 18, 2025 | 3.86 | 3.87 | 3.83 | 3.83 | 3.83 | -1.03% | 8,248,900 |
| Dec 17, 2025 | 3.82 | 3.88 | 3.81 | 3.87 | 3.87 | 1.31% | 10,153,160 |
| Dec 16, 2025 | 3.86 | 3.87 | 3.82 | 3.82 | 3.82 | -1.04% | 10,372,640 |
| Dec 15, 2025 | 3.88 | 3.89 | 3.86 | 3.86 | 3.86 | -0.77% | 8,373,160 |
| Dec 12, 2025 | 3.90 | 3.91 | 3.88 | 3.89 | 3.89 | -0.26% | 7,723,400 |
| Dec 11, 2025 | 3.91 | 3.94 | 3.88 | 3.90 | 3.90 | -0.26% | 8,765,000 |
| Dec 10, 2025 | 3.87 | 3.91 | 3.87 | 3.91 | 3.91 | 0.51% | 8,157,700 |
| Dec 9, 2025 | 3.89 | 3.91 | 3.87 | 3.89 | 3.89 | -0.26% | 11,782,900 |
| Dec 8, 2025 | 3.90 | 3.91 | 3.89 | 3.90 | 3.90 | -0.26% | 8,372,784 |
| Dec 5, 2025 | 3.92 | 3.93 | 3.89 | 3.91 | 3.91 | -0.51% | 13,010,190 |
| Dec 4, 2025 | 3.97 | 3.99 | 3.93 | 3.93 | 3.93 | -1.75% | 14,787,600 |
| Dec 3, 2025 | 3.89 | 4.08 | 3.88 | 4.00 | 4.00 | 2.83% | 26,903,759 |
| Dec 2, 2025 | 3.90 | 3.91 | 3.88 | 3.89 | 3.89 | -0.26% | 7,759,510 |
| Dec 1, 2025 | 3.91 | 3.93 | 3.89 | 3.90 | 3.90 | -0.26% | 9,559,113 |
| Nov 28, 2025 | 3.91 | 3.93 | 3.90 | 3.91 | 3.91 | - | 9,847,116 |
| Nov 27, 2025 | 3.92 | 3.95 | 3.91 | 3.91 | 3.91 | -1.01% | 9,570,724 |
| Nov 26, 2025 | 4.01 | 4.01 | 3.94 | 3.95 | 3.95 | -1.50% | 12,231,440 |
| Nov 25, 2025 | 3.92 | 4.10 | 3.92 | 4.01 | 4.01 | 2.56% | 18,587,060 |
| Nov 24, 2025 | 3.86 | 3.93 | 3.86 | 3.91 | 3.91 | 1.03% | 9,355,459 |
| Nov 21, 2025 | 3.92 | 3.92 | 3.85 | 3.87 | 3.87 | -1.53% | 17,183,590 |
| Nov 20, 2025 | 3.95 | 3.96 | 3.91 | 3.93 | 3.93 | -0.76% | 14,292,780 |
| Nov 19, 2025 | 3.95 | 3.98 | 3.93 | 3.96 | 3.96 | 0.25% | 9,505,680 |
| Nov 18, 2025 | 4.00 | 4.01 | 3.90 | 3.95 | 3.95 | -1.74% | 22,647,200 |
| Nov 17, 2025 | 4.06 | 4.06 | 4.01 | 4.02 | 4.02 | -0.99% | 16,186,000 |
| Nov 14, 2025 | 4.05 | 4.08 | 4.04 | 4.06 | 4.06 | 0.25% | 13,769,540 |
| Nov 13, 2025 | 4.03 | 4.06 | 4.02 | 4.05 | 4.05 | 0.25% | 10,558,420 |
| Nov 12, 2025 | 4.05 | 4.05 | 4.01 | 4.04 | 4.04 | -0.25% | 10,573,790 |
| Nov 11, 2025 | 4.06 | 4.08 | 4.04 | 4.05 | 4.05 | -0.25% | 11,597,460 |
| Nov 10, 2025 | 4.05 | 4.08 | 4.04 | 4.06 | 4.06 | 0.25% | 16,290,860 |
| Nov 7, 2025 | 4.11 | 4.11 | 4.04 | 4.05 | 4.05 | -1.94% | 22,069,680 |
| Nov 6, 2025 | 4.06 | 4.20 | 4.06 | 4.13 | 4.13 | 1.47% | 21,288,700 |
| Nov 5, 2025 | 4.06 | 4.11 | 4.05 | 4.07 | 4.07 | -0.73% | 15,377,070 |
| Nov 4, 2025 | 4.19 | 4.19 | 4.09 | 4.10 | 4.10 | -1.91% | 20,945,000 |
| Nov 3, 2025 | 4.20 | 4.22 | 4.17 | 4.18 | 4.18 | -0.48% | 13,533,920 |
| Oct 31, 2025 | 4.22 | 4.24 | 4.17 | 4.20 | 4.20 | -0.47% | 14,052,250 |
| Oct 30, 2025 | 4.22 | 4.22 | 4.14 | 4.22 | 4.22 | - | 21,998,640 |
| Oct 29, 2025 | 4.12 | 4.29 | 4.09 | 4.22 | 4.22 | 2.18% | 27,564,850 |
| Oct 28, 2025 | 4.15 | 4.16 | 4.11 | 4.13 | 4.13 | -0.24% | 15,330,870 |
| Oct 27, 2025 | 4.17 | 4.18 | 4.10 | 4.14 | 4.14 | -0.48% | 14,705,430 |
| Oct 24, 2025 | 4.18 | 4.21 | 4.14 | 4.16 | 4.16 | -0.24% | 14,530,400 |
| Oct 23, 2025 | 4.21 | 4.27 | 4.13 | 4.17 | 4.17 | -0.71% | 22,253,700 |
| Oct 22, 2025 | 4.22 | 4.25 | 4.12 | 4.20 | 4.20 | -1.18% | 19,674,250 |
| Oct 21, 2025 | 4.15 | 4.29 | 4.15 | 4.25 | 4.25 | 3.16% | 27,097,770 |
| Oct 20, 2025 | 4.07 | 4.13 | 4.03 | 4.12 | 4.12 | -1.44% | 30,662,740 |
| Oct 17, 2025 | 4.12 | 4.33 | 4.03 | 4.18 | 4.18 | 1.46% | 51,628,850 |
| Oct 16, 2025 | 4.34 | 4.35 | 4.10 | 4.12 | 4.12 | -4.19% | 52,080,650 |
| Oct 15, 2025 | 4.53 | 4.53 | 4.23 | 4.30 | 4.30 | -0.23% | 94,679,850 |
| Oct 14, 2025 | 4.31 | 4.31 | 4.25 | 4.31 | 4.31 | 5.12% | 36,059,400 |
| Oct 13, 2025 | 4.10 | 4.10 | 4.05 | 4.10 | 4.10 | 5.13% | 48,911,220 |
| Oct 10, 2025 | 3.98 | 3.98 | 3.83 | 3.90 | 3.90 | 2.90% | 65,190,950 |
| Oct 9, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 4.99% | 9,853,580 |