Skip to main content
Shaanxi Energy Investment Co., Ltd. (SHE:001286)
China flag China · Delayed Price · Currency is CNY
11.83
+0.12 (1.02%)
Apr 29, 2026, 3:04 PM CST

Shaanxi Energy Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202611.4111.7711.4111.7111.712.81%26,556,200
Apr 27, 202611.4011.5511.3111.3911.39-0.26%20,849,579
Apr 24, 202611.5811.6811.4111.4211.42-1.72%22,247,000
Apr 23, 202611.5011.7311.4611.6211.620.35%26,923,130
Apr 22, 202611.6211.7711.4911.5811.58-1.61%31,113,080
Apr 21, 202611.0911.9411.0511.7711.776.61%58,317,350
Apr 20, 202611.0511.1310.8811.0411.04-0.36%20,555,885
Apr 17, 202611.3311.4511.0311.0811.08-2.29%17,969,464
Apr 16, 202611.1711.3611.1311.3411.341.25%14,344,809
Apr 15, 202611.2811.2811.0011.2011.20-0.53%25,090,168
Apr 14, 202611.4811.5711.2111.2611.261.53%28,233,516
Apr 13, 202610.8811.1310.8511.0911.092.02%16,362,400
Apr 10, 202611.0411.0810.8310.8710.87-1.90%16,368,930
Apr 9, 202611.0511.1811.0111.0811.08-0.27%13,575,954
Apr 8, 202610.8911.1310.8011.1111.111.09%18,876,100
Apr 7, 202610.8511.0210.7610.9910.991.48%15,618,820
Apr 3, 202611.0111.1410.8210.8310.83-1.55%15,804,120
Apr 2, 202610.9111.1210.8511.0011.001.10%18,270,050
Apr 1, 202610.9010.9210.7510.8810.880.93%18,843,958
Mar 31, 202610.9711.1410.7610.7810.78-1.91%22,383,590
Mar 30, 202611.2211.2910.8510.9910.99-2.74%31,573,200
Mar 27, 202611.3411.4711.1811.3011.30-0.70%25,314,674
Mar 26, 202611.4111.5111.2211.3811.38-0.96%28,516,141
Mar 25, 202611.2411.5411.0611.4911.492.04%39,211,184
Mar 24, 202611.1811.2811.0311.2611.261.62%29,875,300
Mar 23, 202611.3011.4811.0411.0811.08-2.29%41,723,760
Mar 20, 202611.4911.7711.3211.3411.34-1.56%42,012,720
Mar 19, 202611.2011.7611.0911.5211.523.32%49,990,740
Mar 18, 202611.0611.3711.0511.1511.150.54%23,381,560
Mar 17, 202611.0811.2110.9511.0911.090.09%21,813,650
Mar 16, 202611.1811.2010.8911.0811.08-0.63%29,532,910
Mar 13, 202611.3311.4811.1211.1511.15-1.93%36,337,300
Mar 12, 202611.0511.3911.0511.3711.373.08%42,914,960
Mar 11, 202610.9311.1110.7711.0311.030.73%22,505,210
Mar 10, 202610.9011.0710.8010.9510.95-0.90%25,863,620
Mar 9, 202611.2711.3111.0011.0511.051.28%30,723,470
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