Skip to main content
China Coal Xinji Energy Co.,Ltd (SHA:601918)
China flag China · Delayed Price · Currency is CNY
8.04
+0.05 (0.63%)
At close: Mar 9, 2026

SHA:601918 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20268.328.407.988.04-0.63%116,176,691
Mar 6, 20267.968.047.837.997.99-0.75%54,911,350
Mar 5, 20268.118.157.878.058.05-1.35%91,033,960
Mar 4, 20268.078.257.918.168.160.12%107,335,577
Mar 3, 20267.998.317.918.158.151.88%153,062,200
Mar 2, 20267.868.007.788.008.003.36%127,466,100
Feb 27, 20267.527.787.507.747.742.79%63,245,130
Feb 26, 20267.497.657.487.537.530.27%47,585,640
Feb 25, 20267.547.667.467.517.51-0.27%53,929,570
Feb 24, 20267.447.597.447.537.531.76%55,866,605
Feb 13, 20267.497.537.357.407.40-1.86%56,012,100
Feb 12, 20267.387.647.367.547.542.31%73,947,090
Feb 11, 20267.297.467.257.377.370.41%59,127,100
Feb 10, 20267.117.397.047.347.343.23%83,836,884
Feb 9, 20267.207.247.097.117.11-0.56%50,813,010
Feb 6, 20267.137.267.067.157.15-1.38%52,643,670
Feb 5, 20267.397.427.197.257.20-3.33%88,906,220
Feb 4, 20267.007.567.007.507.457.45%161,552,500
Feb 3, 20266.947.016.836.986.931.16%52,307,560
Feb 2, 20267.267.286.896.906.85-5.74%86,345,660
Jan 30, 20267.317.497.247.327.270.14%88,360,320
Jan 29, 20267.297.407.197.317.260.27%78,084,670
Jan 28, 20266.967.346.937.297.244.59%95,239,530
Jan 27, 20267.127.156.926.976.92-2.24%55,386,430
Jan 26, 20267.037.186.997.137.081.42%63,203,260
Jan 23, 20267.117.137.007.036.98-1.13%45,653,800
Jan 22, 20266.987.146.967.117.061.72%49,463,930
Jan 21, 20267.077.076.956.996.94-0.99%44,625,790
Jan 20, 20266.957.076.937.067.011.73%52,087,500
Jan 19, 20266.836.956.826.946.891.46%39,499,750
Jan 16, 20266.987.036.806.846.79-1.87%44,252,030
Jan 15, 20266.997.086.946.976.92-0.43%34,794,070
Jan 14, 20267.107.156.927.006.95-1.27%58,722,360
Jan 13, 20267.077.187.037.097.041.00%51,772,520
Jan 12, 20267.027.106.977.026.97-44,613,600
Jan 9, 20266.947.076.937.026.971.01%53,197,920
Jan 8, 20267.047.146.946.956.90-1.00%66,618,370
Jan 7, 20266.757.056.737.026.974.62%106,655,800
Jan 6, 20266.666.776.636.716.661.05%47,493,630
Jan 5, 20266.656.716.636.646.590.45%37,896,660
Dec 31, 20256.586.686.566.616.560.46%33,218,050
Dec 30, 20256.696.696.566.586.53-1.64%33,544,150
Dec 29, 20256.736.826.686.696.64-0.74%38,843,960
Dec 26, 20256.686.746.666.746.690.75%26,187,260
Dec 25, 20256.716.746.686.696.64-0.30%18,731,120
Dec 24, 20256.756.756.656.716.66-0.45%34,117,380
Dec 23, 20256.796.836.726.746.69-0.74%27,542,330
Dec 22, 20256.906.916.786.796.74-1.45%44,471,700
Dec 19, 20256.906.926.846.896.84-0.58%24,693,610
Dec 18, 20256.866.956.856.936.881.32%28,529,930
Dec 17, 20256.826.876.766.846.790.15%29,206,540
Dec 16, 20256.926.926.766.836.78-1.30%28,817,000
Dec 15, 20256.867.016.866.926.870.73%29,312,900
Dec 12, 20256.906.976.866.876.82-0.29%40,638,450
Dec 11, 20256.957.056.896.896.84-0.14%42,230,390
Dec 10, 20256.696.936.686.906.853.14%60,639,070
Dec 9, 20256.796.866.656.696.64-1.62%62,795,250
Dec 8, 20257.007.016.786.806.75-3.13%71,497,860
Dec 5, 20256.997.086.927.026.970.14%28,397,800
Dec 4, 20256.977.036.917.016.960.57%24,957,120
Dec 3, 20256.907.086.896.976.920.87%35,463,530
Dec 2, 20256.886.946.846.916.860.44%30,949,660
Dec 1, 20256.816.896.786.886.831.18%30,390,790
Nov 28, 20256.846.876.726.806.75-0.58%39,149,660
Nov 27, 20256.866.926.826.846.790.15%38,061,260
Nov 26, 20256.886.956.836.836.78-0.73%29,621,720
Nov 25, 20256.896.946.856.886.830.15%27,718,570
Nov 24, 20256.967.016.806.876.82-0.87%34,659,160
Nov 21, 20257.067.106.926.936.88-2.12%39,155,800
Nov 20, 20257.217.277.057.087.03-1.80%30,796,870
Nov 19, 20257.197.267.147.217.160.14%20,232,640
Nov 18, 20257.357.387.177.207.15-2.57%35,392,630
Nov 17, 20257.337.467.247.397.340.82%33,580,250
Nov 14, 20257.487.547.337.337.28-2.27%37,575,650
Nov 13, 20257.567.567.367.507.45-0.79%50,322,770
Nov 12, 20257.567.617.497.567.51-0.26%30,806,990
Nov 11, 20257.677.707.507.587.53-1.81%51,233,980
Nov 10, 20257.457.807.457.727.673.49%61,151,910
Nov 7, 20257.397.577.387.467.410.95%45,546,810
Nov 6, 20257.387.457.307.397.34-0.14%33,299,720
Nov 5, 20257.357.507.337.407.350.14%34,928,330
Nov 4, 20257.407.497.357.397.34-44,768,360
Nov 3, 20257.237.427.237.397.342.07%49,773,050
Oct 31, 20257.357.417.237.247.19-1.36%37,597,320
Oct 30, 20257.347.487.307.347.29-1.21%41,698,990
Oct 29, 20257.207.507.147.437.382.77%63,606,060
Oct 28, 20257.317.387.197.237.18-1.36%55,491,240
Oct 27, 20257.177.426.987.337.283.24%100,252,500
Oct 24, 20257.117.247.087.107.05-1.11%63,179,920
Oct 23, 20257.057.217.057.187.132.13%72,112,610
Oct 22, 20257.107.247.027.036.98-1.68%53,319,100
Oct 21, 20256.987.186.837.157.102.44%121,985,500
Oct 20, 20256.886.996.796.986.932.95%97,704,130
Oct 17, 20256.836.966.776.786.73-0.88%73,645,410
Oct 16, 20256.706.876.676.846.792.24%94,328,610
Oct 15, 20256.646.716.626.696.640.45%58,236,710
Oct 14, 20256.506.706.486.666.612.30%119,152,200
Oct 13, 20256.406.516.336.516.47-64,520,080
Oct 10, 20256.396.546.336.516.471.88%72,597,730
Oct 9, 20256.226.406.226.396.352.57%58,868,080