Skip to main content
Shaanxi Energy Investment Co., Ltd. (SHE:001286)
China flag China · Delayed Price · Currency is CNY
10.09
+0.01 (0.10%)
At close: Dec 5, 2025

Shaanxi Energy Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202510.0710.1410.0310.0910.090.10%8,805,500
Dec 4, 202510.1010.1410.0410.0810.08-0.30%10,069,230
Dec 3, 20259.9210.149.8910.1110.111.92%16,377,490
Dec 2, 20259.829.959.809.929.920.92%12,042,750
Dec 1, 20259.849.949.789.839.830.31%12,417,985
Nov 28, 20259.859.879.749.809.80-0.41%13,785,090
Nov 27, 20259.689.929.639.849.841.44%15,213,980
Nov 26, 20259.769.839.709.709.70-0.51%10,051,460
Nov 25, 20259.789.809.699.759.75-0.10%14,170,510
Nov 24, 20259.849.859.739.769.76-0.20%16,251,130
Nov 21, 20259.889.959.779.789.78-1.41%20,030,860
Nov 20, 20259.9310.059.919.929.92-15,213,010
Nov 19, 20259.889.969.889.929.920.30%11,297,900
Nov 18, 20259.9910.019.869.899.89-0.90%14,019,900
Nov 17, 20259.9710.049.869.989.980.10%15,771,370
Nov 14, 202510.0710.149.969.979.97-1.29%13,979,980
Nov 13, 202510.1510.1810.0310.1010.10-0.30%20,253,750
Nov 12, 202510.1610.2510.1210.1310.13-0.20%15,816,770
Nov 11, 202510.3310.3510.1310.1510.15-1.84%27,342,300
Nov 10, 202510.2910.3810.2310.3410.341.47%22,494,000
Nov 7, 202510.1410.3710.1110.1910.190.89%22,630,240
Nov 6, 202510.0410.2010.0410.1010.101.41%23,664,810
Nov 5, 20259.9410.039.859.969.96-0.40%15,402,430
Nov 4, 20259.9910.139.9510.0010.00-24,429,020
Nov 3, 20259.8510.049.8310.0010.001.73%25,076,330
Oct 31, 20259.909.959.739.839.83-0.71%26,415,150
Oct 30, 20259.7610.059.709.909.901.43%36,187,170
Oct 29, 20259.489.859.459.769.764.61%59,033,650
Oct 28, 20259.389.439.319.339.33-0.85%12,052,190
Oct 27, 20259.299.489.259.419.411.29%21,472,830
Oct 24, 20259.379.399.259.299.29-1.17%12,495,680
Oct 23, 20259.219.419.209.409.402.17%21,951,760
Oct 22, 20259.299.309.209.209.20-0.97%8,851,867
Oct 21, 20259.309.319.269.299.29-0.21%10,391,040
Oct 20, 20259.249.329.179.319.311.09%18,025,690
Oct 17, 20259.269.329.189.219.21-0.65%12,546,300
Oct 16, 20259.259.289.209.279.270.32%13,236,900
Oct 15, 20259.259.279.189.249.24-11,114,990
Oct 14, 20259.179.279.129.249.240.87%18,724,810
Oct 13, 20259.099.189.029.169.16-0.33%16,608,300
Oct 10, 20259.099.209.049.199.191.10%16,238,560
Oct 9, 20258.989.108.969.099.091.68%10,992,800
Sep 30, 20258.958.988.938.948.94-0.33%6,402,837
Sep 29, 20258.978.988.888.978.97-12,022,810
Sep 26, 20258.999.038.948.978.97-0.22%7,432,573
Sep 25, 20259.059.058.958.998.99-0.55%7,552,482
Sep 24, 20258.999.078.979.049.040.44%8,695,772
Sep 23, 20258.979.028.919.009.000.22%10,397,300
Sep 22, 20259.049.048.968.988.98-0.66%7,288,310
Sep 19, 20259.049.078.969.049.040.11%10,470,420
Sep 18, 20259.179.189.019.039.03-1.63%14,161,150
Sep 17, 20259.109.199.079.189.180.88%9,837,111
Sep 16, 20259.159.179.089.109.10-0.44%9,265,010
Sep 15, 20259.159.199.109.149.14-0.11%11,648,550
Sep 12, 20259.309.309.149.159.15-1.51%20,276,850
Sep 11, 20259.229.309.189.299.290.76%16,207,100
Sep 10, 20259.219.259.169.229.22-0.11%10,121,260
Sep 9, 20259.219.239.179.239.230.33%8,342,747
Sep 8, 20259.149.239.139.209.200.55%9,599,600
Sep 5, 20259.079.169.049.159.150.88%9,249,294
Sep 4, 20259.089.109.019.079.070.22%10,790,590
Sep 3, 20259.179.189.039.059.05-1.09%9,822,414
Sep 2, 20259.179.209.099.159.15-0.22%10,870,210
Sep 1, 20259.179.199.119.179.17-11,126,370
Aug 29, 20259.079.209.049.179.170.99%19,174,140
Aug 28, 20259.109.158.969.089.08-0.22%17,892,410
Aug 27, 20259.319.359.109.109.10-2.15%19,910,280
Aug 26, 20259.319.339.289.309.30-0.11%8,881,762
Aug 25, 20259.279.339.269.319.310.65%13,538,070
Aug 22, 20259.309.329.199.259.25-0.54%14,358,410
Aug 21, 20259.289.339.249.309.300.98%15,089,820
Aug 20, 20259.279.289.199.219.21-0.54%13,118,140
Aug 19, 20259.289.309.249.269.26-0.11%8,519,342
Aug 18, 20259.329.419.269.279.27-0.32%17,129,460
Aug 15, 20259.219.309.209.309.300.98%10,883,550
Aug 14, 20259.319.339.209.219.21-0.97%12,307,870
Aug 13, 20259.319.369.289.309.30-0.11%9,741,057
Aug 12, 20259.319.349.289.319.310.22%9,729,959
Aug 11, 20259.409.439.269.299.29-1.17%20,131,560
Aug 8, 20259.459.529.409.409.40-0.74%14,675,090
Aug 7, 20259.529.549.449.479.47-0.53%12,310,900
Aug 6, 20259.519.599.489.529.52-0.10%16,123,330
Aug 5, 20259.419.569.409.539.531.28%24,129,670
Aug 4, 20259.389.439.319.419.410.21%18,391,500
Aug 1, 20259.219.499.219.399.392.18%36,381,740
Jul 31, 20259.279.299.159.199.19-1.08%23,189,730
Jul 30, 20259.279.439.279.299.290.32%29,628,320
Jul 29, 20259.089.309.049.269.261.76%28,941,060
Jul 28, 20259.169.179.039.109.10-0.98%16,617,830
Jul 25, 20259.229.319.189.199.19-0.33%17,863,060
Jul 24, 20259.159.239.089.229.220.77%19,497,560
Jul 23, 20259.259.339.139.159.150.11%35,478,790
Jul 22, 20258.939.188.889.149.142.58%47,686,710
Jul 21, 20258.848.928.838.918.910.91%21,994,760
Jul 18, 20258.828.838.788.838.830.23%10,857,150
Jul 17, 20258.838.848.788.818.81-0.23%7,822,301
Jul 16, 20258.828.848.778.838.830.23%8,553,400
Jul 15, 20258.928.958.798.818.81-1.23%16,768,760
Jul 14, 20258.898.978.888.928.920.56%15,428,940
Jul 11, 20258.898.918.868.878.87-0.22%10,406,540