Skip to main content
China Coal Xinji Energy Co.,Ltd (SHA:601918)
China flag China · Delayed Price · Currency is CNY
8.84
+0.14 (1.61%)
Apr 29, 2026, 11:30 AM CST

SHA:601918 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20268.408.768.268.708.703.08%78,772,850
Apr 27, 20268.088.698.088.448.444.07%91,644,050
Apr 24, 20268.068.208.008.118.11-0.49%56,959,710
Apr 23, 20267.758.187.718.158.154.89%83,878,460
Apr 22, 20267.657.827.627.777.771.57%42,060,370
Apr 21, 20267.467.707.457.657.652.41%43,457,640
Apr 20, 20267.517.577.377.477.47-0.40%40,024,790
Apr 17, 20267.577.627.447.507.50-1.19%39,542,870
Apr 16, 20267.377.607.377.597.592.85%53,653,600
Apr 15, 20267.387.457.267.387.38-0.27%43,040,450
Apr 14, 20267.477.507.337.407.40-1.20%36,768,080
Apr 13, 20267.497.577.357.497.490.67%48,782,620
Apr 10, 20267.467.587.427.447.44-0.67%40,673,560
Apr 9, 20267.517.577.427.497.49-0.27%43,077,300
Apr 8, 20267.547.637.377.517.51-2.34%77,398,720
Apr 7, 20267.377.737.347.697.694.06%61,628,120
Apr 3, 20267.617.627.327.397.39-2.76%36,030,240
Apr 2, 20267.547.687.527.607.601.33%40,767,250
Apr 1, 20267.577.647.457.507.50-0.53%42,893,620
Mar 31, 20267.837.927.507.547.54-4.07%72,398,970
Mar 30, 20268.028.077.757.867.86-1.63%64,923,850
Mar 27, 20267.888.037.837.997.990.76%56,078,529
Mar 26, 20267.878.017.787.937.930.89%65,853,331
Mar 25, 20267.707.967.557.867.861.16%64,575,150
Mar 24, 20267.637.817.577.777.772.64%61,659,080
Mar 23, 20267.897.977.547.577.57-2.57%94,823,053
Mar 20, 20267.707.937.657.777.77-0.26%65,560,560
Mar 19, 20267.907.987.737.797.79-0.13%67,496,679
Mar 18, 20267.848.057.677.807.80-1.02%61,447,644
Mar 17, 20268.068.127.857.887.88-2.72%63,691,920
Mar 16, 20268.358.458.078.108.10-2.17%64,961,980
Mar 13, 20268.348.538.248.288.28-0.48%99,934,150
Mar 12, 20268.058.357.988.328.324.13%103,087,300
Mar 11, 20267.848.017.717.997.991.91%69,392,430
Mar 10, 20267.788.097.777.847.84-2.49%82,932,357
Mar 9, 20268.328.407.988.048.040.63%119,597,300
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