Shanxi Coking Coal Energy Group Co., Ltd. (SHE:000983)
China
· Delayed Price · Currency is CNY 6.99
+0.25 (3.71%)
Apr 29, 2026, 11:25 AM CST
SHE:000983 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.46 | 7.07 | 6.46 | 7.04 | - | 4.45% | 69,282,075 |
| Apr 28, 2026 | 6.53 | 6.78 | 6.53 | 6.74 | 6.74 | 2.43% | 100,142,940 |
| Apr 27, 2026 | 6.44 | 6.64 | 6.43 | 6.58 | 6.58 | 2.02% | 69,327,960 |
| Apr 24, 2026 | 6.46 | 6.53 | 6.42 | 6.45 | 6.45 | -0.77% | 43,446,375 |
| Apr 23, 2026 | 6.33 | 6.52 | 6.33 | 6.50 | 6.50 | 1.40% | 59,184,918 |
| Apr 22, 2026 | 6.38 | 6.46 | 6.38 | 6.41 | 6.41 | -0.31% | 32,948,370 |
| Apr 21, 2026 | 6.31 | 6.46 | 6.30 | 6.43 | 6.43 | 1.74% | 62,174,910 |
| Apr 20, 2026 | 6.36 | 6.38 | 6.27 | 6.32 | 6.32 | -0.63% | 50,419,885 |
| Apr 17, 2026 | 6.45 | 6.46 | 6.35 | 6.36 | 6.36 | -1.24% | 52,771,212 |
| Apr 16, 2026 | 6.45 | 6.47 | 6.41 | 6.44 | 6.44 | -0.46% | 45,382,778 |
| Apr 15, 2026 | 6.45 | 6.48 | 6.41 | 6.47 | 6.47 | - | 32,999,365 |
| Apr 14, 2026 | 6.47 | 6.49 | 6.41 | 6.47 | 6.47 | -0.46% | 36,345,230 |
| Apr 13, 2026 | 6.49 | 6.54 | 6.44 | 6.50 | 6.50 | 0.31% | 38,633,500 |
| Apr 10, 2026 | 6.40 | 6.51 | 6.40 | 6.48 | 6.48 | 0.31% | 39,906,230 |
| Apr 9, 2026 | 6.48 | 6.54 | 6.45 | 6.46 | 6.46 | -1.22% | 35,245,940 |
| Apr 8, 2026 | 6.39 | 6.55 | 6.35 | 6.54 | 6.54 | 0.31% | 65,515,514 |
| Apr 7, 2026 | 6.42 | 6.53 | 6.35 | 6.52 | 6.52 | 1.09% | 41,099,460 |
| Apr 3, 2026 | 6.62 | 6.64 | 6.41 | 6.45 | 6.45 | -3.30% | 71,056,600 |
| Apr 2, 2026 | 6.64 | 6.74 | 6.61 | 6.67 | 6.67 | 0.60% | 73,454,680 |
| Apr 1, 2026 | 6.61 | 6.69 | 6.57 | 6.63 | 6.63 | -0.75% | 81,742,840 |
| Mar 31, 2026 | 6.90 | 6.94 | 6.66 | 6.68 | 6.68 | -4.43% | 136,842,200 |
| Mar 30, 2026 | 7.13 | 7.22 | 6.97 | 6.99 | 6.99 | -0.85% | 120,007,400 |
| Mar 27, 2026 | 7.01 | 7.14 | 6.95 | 7.05 | 7.05 | -0.42% | 102,117,014 |
| Mar 26, 2026 | 7.14 | 7.21 | 7.02 | 7.08 | 7.08 | -0.70% | 125,096,400 |
| Mar 25, 2026 | 7.20 | 7.23 | 6.97 | 7.13 | 7.13 | -2.99% | 192,932,647 |
| Mar 24, 2026 | 7.53 | 7.58 | 7.25 | 7.35 | 7.35 | -2.65% | 235,530,600 |
| Mar 23, 2026 | 7.21 | 7.59 | 7.21 | 7.55 | 7.55 | 9.42% | 343,217,900 |
| Mar 20, 2026 | 6.82 | 7.02 | 6.80 | 6.90 | 6.90 | -0.29% | 66,597,830 |
| Mar 19, 2026 | 7.00 | 7.05 | 6.88 | 6.92 | 6.92 | - | 82,145,520 |
| Mar 18, 2026 | 7.12 | 7.15 | 6.80 | 6.92 | 6.92 | -2.67% | 109,789,900 |
| Mar 17, 2026 | 7.28 | 7.39 | 7.10 | 7.11 | 7.11 | -2.60% | 78,988,341 |
| Mar 16, 2026 | 7.50 | 7.59 | 7.27 | 7.30 | 7.30 | -2.01% | 85,917,929 |
| Mar 13, 2026 | 7.50 | 7.62 | 7.42 | 7.45 | 7.45 | -0.27% | 123,716,939 |
| Mar 12, 2026 | 7.35 | 7.52 | 7.23 | 7.47 | 7.47 | 3.32% | 157,775,400 |
| Mar 11, 2026 | 7.10 | 7.25 | 6.94 | 7.23 | 7.23 | 2.55% | 120,441,500 |
| Mar 10, 2026 | 7.09 | 7.27 | 7.04 | 7.05 | 7.05 | -4.21% | 140,583,395 |
| Mar 9, 2026 | 7.54 | 7.61 | 7.31 | 7.36 | 7.36 | 2.22% | 174,281,200 |
| Mar 6, 2026 | 7.18 | 7.23 | 7.04 | 7.20 | 7.20 | -0.69% | 72,858,780 |
| Mar 5, 2026 | 7.35 | 7.38 | 7.11 | 7.25 | 7.25 | -2.42% | 99,760,070 |
| Mar 4, 2026 | 7.43 | 7.48 | 7.20 | 7.43 | 7.43 | -1.72% | 130,325,800 |
| Mar 3, 2026 | 7.40 | 7.70 | 7.31 | 7.56 | 7.56 | 2.16% | 216,147,503 |
| Mar 2, 2026 | 7.45 | 7.48 | 7.24 | 7.40 | 7.40 | 0.82% | 145,890,374 |
| Feb 27, 2026 | 7.15 | 7.35 | 7.10 | 7.34 | 7.34 | 2.66% | 77,277,891 |
| Feb 26, 2026 | 7.18 | 7.26 | 7.10 | 7.15 | 7.15 | -0.69% | 46,557,950 |
| Feb 25, 2026 | 7.17 | 7.35 | 7.14 | 7.20 | 7.20 | 0.42% | 69,078,050 |
| Feb 24, 2026 | 7.02 | 7.22 | 7.02 | 7.17 | 7.17 | 2.72% | 70,780,170 |
| Feb 13, 2026 | 6.98 | 7.11 | 6.90 | 6.98 | 6.98 | -0.71% | 65,222,293 |
| Feb 12, 2026 | 7.04 | 7.13 | 6.97 | 7.03 | 7.03 | -0.28% | 58,076,150 |
| Feb 11, 2026 | 6.93 | 7.10 | 6.88 | 7.05 | 7.05 | 1.29% | 72,290,197 |
| Feb 10, 2026 | 6.87 | 7.02 | 6.78 | 6.96 | 6.96 | 0.87% | 72,415,820 |
| Feb 9, 2026 | 7.02 | 7.05 | 6.87 | 6.90 | 6.90 | -1.71% | 99,896,480 |
| Feb 6, 2026 | 6.98 | 7.09 | 6.89 | 7.02 | 7.02 | -0.85% | 73,564,450 |
| Feb 5, 2026 | 7.09 | 7.24 | 6.99 | 7.08 | 7.08 | -3.80% | 126,264,500 |
| Feb 4, 2026 | 6.70 | 7.36 | 6.70 | 7.36 | 7.36 | 10.01% | 189,798,700 |
| Feb 3, 2026 | 6.74 | 6.83 | 6.60 | 6.69 | 6.69 | 0.15% | 71,101,906 |
| Feb 2, 2026 | 7.10 | 7.15 | 6.66 | 6.68 | 6.68 | -8.62% | 128,238,200 |
| Jan 30, 2026 | 7.30 | 7.54 | 7.20 | 7.31 | 7.31 | 0.97% | 157,719,600 |
| Jan 29, 2026 | 7.21 | 7.30 | 7.12 | 7.24 | 7.24 | 0.98% | 137,852,600 |
| Jan 28, 2026 | 6.79 | 7.25 | 6.76 | 7.17 | 7.17 | 5.60% | 165,443,300 |
| Jan 27, 2026 | 6.93 | 6.98 | 6.76 | 6.79 | 6.79 | -2.72% | 60,939,790 |
| Jan 26, 2026 | 6.89 | 7.02 | 6.88 | 6.98 | 6.98 | 1.16% | 69,390,150 |
| Jan 23, 2026 | 6.88 | 6.91 | 6.82 | 6.90 | 6.90 | 0.15% | 49,448,660 |
| Jan 22, 2026 | 6.82 | 6.92 | 6.80 | 6.89 | 6.89 | 0.88% | 46,594,190 |
| Jan 21, 2026 | 6.90 | 6.90 | 6.76 | 6.83 | 6.83 | -1.59% | 46,949,200 |
| Jan 20, 2026 | 6.78 | 6.95 | 6.74 | 6.94 | 6.94 | 2.36% | 68,876,010 |
| Jan 19, 2026 | 6.72 | 6.83 | 6.72 | 6.78 | 6.78 | 0.89% | 37,556,390 |
| Jan 16, 2026 | 6.83 | 6.89 | 6.70 | 6.72 | 6.72 | -1.61% | 42,267,644 |
| Jan 15, 2026 | 6.90 | 6.95 | 6.81 | 6.83 | 6.83 | -1.16% | 37,550,551 |
| Jan 14, 2026 | 6.93 | 6.99 | 6.84 | 6.91 | 6.91 | -0.58% | 58,154,230 |
| Jan 13, 2026 | 7.00 | 7.08 | 6.93 | 6.95 | 6.95 | -1.56% | 59,880,269 |
| Jan 12, 2026 | 6.97 | 7.14 | 6.97 | 7.06 | 7.06 | 1.00% | 72,856,910 |
| Jan 9, 2026 | 7.05 | 7.05 | 6.94 | 6.99 | 6.99 | -2.37% | 81,391,830 |
| Jan 8, 2026 | 7.13 | 7.24 | 6.94 | 7.16 | 7.16 | 1.42% | 156,216,700 |
| Jan 7, 2026 | 6.85 | 7.13 | 6.75 | 7.06 | 7.06 | 7.13% | 158,134,200 |
| Jan 6, 2026 | 6.51 | 6.59 | 6.50 | 6.59 | 6.59 | 1.07% | 37,313,480 |
| Jan 5, 2026 | 6.41 | 6.53 | 6.41 | 6.52 | 6.52 | 1.56% | 33,121,020 |
| Dec 31, 2025 | 6.45 | 6.47 | 6.40 | 6.42 | 6.42 | -0.77% | 19,251,692 |
| Dec 30, 2025 | 6.50 | 6.50 | 6.42 | 6.47 | 6.47 | -0.77% | 22,346,720 |
| Dec 29, 2025 | 6.50 | 6.56 | 6.47 | 6.52 | 6.52 | 0.46% | 27,506,460 |
| Dec 26, 2025 | 6.47 | 6.52 | 6.46 | 6.49 | 6.49 | -0.31% | 24,168,210 |
| Dec 25, 2025 | 6.50 | 6.52 | 6.48 | 6.51 | 6.51 | -0.31% | 14,553,150 |
| Dec 24, 2025 | 6.55 | 6.55 | 6.46 | 6.53 | 6.53 | -0.61% | 29,877,387 |
| Dec 23, 2025 | 6.58 | 6.60 | 6.54 | 6.57 | 6.57 | -0.15% | 17,880,812 |
| Dec 22, 2025 | 6.52 | 6.62 | 6.51 | 6.58 | 6.58 | 0.61% | 34,188,580 |
| Dec 19, 2025 | 6.50 | 6.55 | 6.47 | 6.54 | 6.54 | -0.15% | 34,434,130 |
| Dec 18, 2025 | 6.55 | 6.60 | 6.49 | 6.55 | 6.55 | 2.18% | 44,662,030 |
| Dec 17, 2025 | 6.40 | 6.43 | 6.31 | 6.41 | 6.41 | -0.16% | 22,834,380 |
| Dec 16, 2025 | 6.54 | 6.55 | 6.39 | 6.42 | 6.42 | -2.13% | 34,578,890 |
| Dec 15, 2025 | 6.49 | 6.62 | 6.48 | 6.56 | 6.56 | 1.86% | 37,757,110 |
| Dec 12, 2025 | 6.46 | 6.51 | 6.44 | 6.44 | 6.44 | -0.62% | 24,784,250 |
| Dec 11, 2025 | 6.56 | 6.59 | 6.47 | 6.48 | 6.48 | -1.22% | 24,476,853 |
| Dec 10, 2025 | 6.52 | 6.58 | 6.52 | 6.56 | 6.56 | 0.77% | 25,777,920 |
| Dec 9, 2025 | 6.63 | 6.63 | 6.51 | 6.51 | 6.51 | -2.11% | 43,895,070 |
| Dec 8, 2025 | 6.68 | 6.69 | 6.64 | 6.65 | 6.65 | -1.04% | 33,382,320 |
| Dec 5, 2025 | 6.73 | 6.73 | 6.67 | 6.72 | 6.72 | 0.15% | 22,479,301 |
| Dec 4, 2025 | 6.74 | 6.75 | 6.67 | 6.71 | 6.71 | -0.59% | 23,287,360 |
| Dec 3, 2025 | 6.75 | 6.80 | 6.71 | 6.75 | 6.75 | -0.30% | 28,053,000 |
| Dec 2, 2025 | 6.80 | 6.80 | 6.73 | 6.77 | 6.77 | -0.59% | 22,286,430 |
| Dec 1, 2025 | 6.73 | 6.81 | 6.72 | 6.81 | 6.81 | 1.19% | 28,355,280 |
| Nov 28, 2025 | 6.69 | 6.74 | 6.68 | 6.73 | 6.73 | - | 20,890,190 |