Skip to main content
Shaanxi Energy Investment Co., Ltd. (SHE:001286)
China flag China · Delayed Price · Currency is CNY
11.05
+0.14 (1.28%)
Mar 9, 2026, 3:05 PM CST

Shaanxi Energy Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202610.8611.0410.8110.9110.910.18%18,534,600
Mar 5, 202610.9911.0010.7810.8910.89-0.55%24,865,140
Mar 4, 202610.8911.1110.7910.9510.95-0.54%35,342,350
Mar 3, 202610.9711.2810.9411.0111.01-0.36%58,805,880
Mar 2, 202610.9611.1310.7111.0511.053.66%54,185,390
Feb 27, 202610.3310.7810.2810.6610.663.50%34,146,440
Feb 26, 202610.1610.4310.1510.3010.301.58%25,057,750
Feb 25, 202610.1410.2410.0910.1410.140.50%21,534,020
Feb 24, 20269.9910.199.9810.0910.092.02%22,372,570
Feb 13, 202610.0210.059.899.899.89-1.59%14,807,620
Feb 12, 202610.0910.149.9610.0510.050.20%17,277,200
Feb 11, 20269.8910.109.8910.0310.031.52%20,121,530
Feb 10, 20269.849.939.789.889.880.82%13,326,930
Feb 9, 20269.849.909.789.809.80-0.41%15,336,450
Feb 6, 20269.789.919.729.849.840.31%13,140,700
Feb 5, 202610.0310.099.809.819.81-2.87%18,790,630
Feb 4, 20269.7310.129.7010.1010.104.12%31,078,160
Feb 3, 20269.729.829.619.709.701.04%14,647,150
Feb 2, 20269.9810.019.599.609.60-4.29%21,803,800
Jan 30, 20269.9410.179.9010.0310.031.01%20,709,620
Jan 29, 20269.9610.069.849.939.93-0.20%16,080,990
Jan 28, 20269.809.999.729.959.951.63%20,489,050
Jan 27, 20269.929.949.769.799.79-1.51%13,474,630
Jan 26, 20269.899.989.799.949.940.61%19,070,750
Jan 23, 20269.889.949.859.889.88-0.10%13,141,290
Jan 22, 20269.849.909.809.899.890.61%11,133,320
Jan 21, 20269.919.939.819.839.83-1.01%12,381,700
Jan 20, 20269.849.939.779.939.931.02%19,294,630
Jan 19, 20269.809.969.649.839.830.20%27,714,490
Jan 16, 20269.769.889.759.819.810.82%20,008,990
Jan 15, 20269.569.789.559.739.732.10%22,132,380
Jan 14, 20269.659.719.499.539.53-1.35%22,884,830
Jan 13, 20269.689.799.639.669.66-0.21%19,698,410
Jan 12, 20269.759.809.579.689.68-1.63%30,966,920
Jan 9, 20269.579.899.489.849.842.82%30,707,630
Jan 8, 20269.529.699.489.579.570.63%19,022,820
Jan 7, 20269.389.549.369.519.511.39%17,995,190
Jan 6, 20269.369.409.339.389.380.21%17,582,560
Jan 5, 20269.349.419.289.369.360.54%16,130,170
Dec 31, 20259.409.449.279.319.31-0.96%14,207,310
Dec 30, 20259.549.559.379.409.40-1.57%19,667,100
Dec 29, 20259.919.939.549.559.55-3.73%25,819,450
Dec 26, 20259.919.969.909.929.92-0.10%9,149,950
Dec 25, 20259.9510.029.929.939.93-0.10%8,722,000
Dec 24, 20259.9510.029.929.949.94-0.40%10,424,270
Dec 23, 20259.9210.149.889.989.981.01%17,322,970
Dec 22, 202510.0010.029.859.889.88-1.10%17,834,210
Dec 19, 202510.0510.069.969.999.99-0.40%9,759,601
Dec 18, 20259.9610.089.9610.0310.030.91%13,194,360
Dec 17, 20259.9910.009.859.949.94-0.30%11,787,310
Dec 16, 202510.1010.119.949.979.97-1.19%12,153,780
Dec 15, 202510.0810.159.9910.0910.090.30%11,557,540
Dec 12, 20259.8910.099.8810.0610.061.72%20,351,990
Dec 11, 20259.9510.019.889.899.89-0.40%12,232,260
Dec 10, 20259.849.989.849.939.930.51%11,419,930
Dec 9, 20259.9010.049.879.889.88-0.20%10,785,010
Dec 8, 202510.1110.119.879.909.90-1.88%16,771,570
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%12,417,980
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