Shandong Xinchao Energy Corporation Limited (SHA:600777)
China
· Delayed Price · Currency is CNY 5.96
+0.15 (2.58%)
Apr 29, 2026, 3:00 PM CST
SHA:600777 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.86 | 5.94 | 5.80 | 5.88 | - | 1.20% | 15,015,980 |
| Apr 28, 2026 | 5.57 | 5.81 | 5.57 | 5.81 | 5.81 | 4.31% | 40,026,720 |
| Apr 27, 2026 | 5.58 | 5.67 | 5.39 | 5.57 | 5.57 | -0.71% | 43,601,890 |
| Apr 24, 2026 | 6.00 | 6.01 | 5.61 | 5.61 | 5.61 | -5.08% | 76,047,800 |
| Apr 23, 2026 | 6.19 | 6.41 | 5.81 | 5.91 | 5.91 | -3.43% | 93,932,320 |
| Apr 22, 2026 | 5.87 | 6.13 | 5.87 | 6.12 | 6.12 | 4.44% | 42,123,570 |
| Apr 21, 2026 | 5.85 | 5.88 | 5.70 | 5.86 | 5.86 | -0.17% | 25,543,010 |
| Apr 20, 2026 | 5.92 | 5.92 | 5.82 | 5.87 | 5.87 | 0.17% | 23,820,400 |
| Apr 17, 2026 | 5.87 | 5.89 | 5.81 | 5.86 | 5.86 | 0.34% | 18,135,100 |
| Apr 16, 2026 | 5.80 | 5.93 | 5.80 | 5.84 | 5.84 | 0.34% | 26,149,140 |
| Apr 15, 2026 | 5.60 | 5.91 | 5.60 | 5.82 | 5.82 | 1.93% | 30,024,110 |
| Apr 14, 2026 | 5.60 | 5.76 | 5.57 | 5.71 | 5.71 | 0.18% | 25,584,900 |
| Apr 13, 2026 | 5.78 | 5.78 | 5.55 | 5.70 | 5.70 | 3.45% | 38,852,197 |
| Apr 10, 2026 | 5.38 | 5.54 | 5.32 | 5.51 | 5.51 | 4.16% | 29,031,150 |
| Apr 9, 2026 | 5.28 | 5.36 | 5.23 | 5.29 | 5.29 | 0.95% | 27,907,920 |
| Apr 8, 2026 | 5.24 | 5.27 | 5.24 | 5.24 | 5.24 | -5.07% | 46,065,480 |
| Apr 7, 2026 | 5.42 | 5.59 | 5.40 | 5.52 | 5.52 | 1.47% | 31,805,318 |
| Apr 3, 2026 | 5.38 | 5.50 | 5.26 | 5.44 | 5.44 | 1.30% | 36,487,220 |
| Apr 2, 2026 | 5.22 | 5.44 | 5.22 | 5.37 | 5.37 | 3.47% | 41,393,160 |
| Apr 1, 2026 | 5.16 | 5.34 | 5.13 | 5.19 | 5.19 | -1.33% | 39,995,550 |
| Mar 31, 2026 | 5.40 | 5.43 | 5.23 | 5.26 | 5.26 | -2.23% | 41,004,350 |
| Mar 30, 2026 | 5.55 | 5.59 | 5.37 | 5.38 | 5.38 | - | 43,277,340 |
| Mar 27, 2026 | 5.71 | 5.76 | 5.36 | 5.38 | 5.38 | -4.61% | 65,901,350 |
| Mar 26, 2026 | 5.66 | 5.80 | 5.63 | 5.64 | 5.64 | 1.44% | 63,649,170 |
| Mar 25, 2026 | 5.58 | 5.68 | 5.56 | 5.56 | 5.56 | -4.96% | 52,761,744 |
| Mar 24, 2026 | 5.88 | 6.16 | 5.85 | 5.85 | 5.85 | -5.03% | 99,135,755 |
| Mar 23, 2026 | 6.01 | 6.16 | 5.68 | 6.16 | 6.16 | 4.76% | 91,451,530 |
| Mar 20, 2026 | 5.53 | 5.92 | 5.47 | 5.88 | 5.88 | 4.26% | 91,343,080 |
| Mar 19, 2026 | 5.46 | 5.64 | 5.41 | 5.64 | 5.64 | 5.03% | 69,684,150 |
| Mar 18, 2026 | 5.11 | 5.46 | 5.10 | 5.37 | 5.37 | 3.27% | 61,773,040 |
| Mar 17, 2026 | 5.00 | 5.29 | 4.99 | 5.20 | 5.20 | 2.16% | 44,281,460 |
| Mar 16, 2026 | 5.00 | 5.10 | 4.98 | 5.09 | 5.09 | 2.41% | 32,073,780 |
| Mar 13, 2026 | 4.96 | 5.07 | 4.95 | 4.97 | 4.97 | 0.40% | 31,689,316 |
| Mar 12, 2026 | 5.01 | 5.04 | 4.89 | 4.95 | 4.95 | 0.61% | 36,094,100 |
| Mar 11, 2026 | 4.80 | 4.98 | 4.75 | 4.92 | 4.92 | 3.58% | 47,034,560 |
| Mar 10, 2026 | 4.74 | 4.86 | 4.74 | 4.75 | 4.75 | -4.81% | 70,229,600 |
| 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 |