Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Shanghai - Delayed Quote CNY

Shaanxi Coal Industry Company Limited (601225.SS)

Compare
19.53
0.00
(0.00%)
At close: February 21 at 3:00:00 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202519.5119.6919.3819.5319.5345,500,217
Feb 20, 202519.8119.8619.4519.5319.5344,314,488
Feb 19, 202520.1620.1619.7419.8319.8346,914,311
Feb 18, 202520.4820.5420.1120.1620.1642,161,611
Feb 17, 202521.1921.2320.4220.5820.5855,210,329
Feb 14, 202521.1521.3421.0321.1921.1929,124,989
Feb 13, 202521.1721.3421.0321.1121.1129,161,837
Feb 12, 202521.2021.3121.0021.1321.1327,101,525
Feb 11, 202521.2121.4120.9421.2021.2033,542,124
Feb 10, 202521.2221.3920.9221.2021.2026,536,626
Feb 7, 202520.7821.3620.6521.2721.2733,234,941
Feb 6, 202520.8720.9920.6520.8620.8636,661,654
Feb 5, 202521.8021.9020.8020.8720.8743,951,989
Jan 27, 202521.6921.9521.5821.7521.7521,587,458
Jan 24, 202521.2821.9521.2221.5821.5835,770,827
Jan 23, 202521.2021.4321.0621.3521.3526,673,312
Jan 22, 202521.5121.6021.0221.0721.0735,722,263
Jan 21, 202521.8921.9021.3321.5121.5134,493,916
Jan 20, 202521.9522.2021.6021.8421.8431,828,743
Jan 17, 2025 0.10 Dividend
Jan 17, 202522.4022.6321.9021.9421.9433,434,256
Jan 16, 202522.0122.4221.9422.3322.2338,716,455
Jan 15, 202522.0822.4321.7821.9021.8042,979,156
Jan 14, 202522.2422.2821.8622.1722.0729,899,907
Jan 13, 202522.1522.4822.0022.1122.0122,694,731
Jan 10, 202522.2422.4121.8122.1522.0527,702,927
Jan 9, 202522.5422.5421.8022.1022.0028,203,751
Jan 8, 202522.6822.7622.3622.5422.4424,814,837
Jan 7, 202523.1823.1822.5222.6322.5325,572,161
Jan 6, 202523.5223.5222.8223.1623.0532,632,597
Jan 3, 202523.2623.7323.1323.5323.4240,730,716
Jan 2, 202523.3823.7823.1123.1223.0136,111,021
Dec 31, 202423.2523.6323.2523.2623.1537,994,331
Dec 30, 202422.8823.4522.8323.3423.2348,341,327
Dec 27, 202423.0123.1022.3822.7922.6854,945,321
Dec 26, 202423.4523.4922.9522.9722.8639,667,816
Dec 25, 202423.3123.6723.2323.4523.3438,530,727
Dec 24, 202423.5723.6523.1523.2723.1647,538,888
Dec 23, 202423.5923.9423.4823.5923.4831,728,258
Dec 20, 202424.4324.4323.5123.6423.5355,753,529
Dec 19, 202424.9825.2924.4324.5424.4328,685,198
Dec 18, 202425.4525.5225.1225.1825.0632,405,436
Dec 17, 202425.0925.6525.0325.3025.1834,859,053
Dec 16, 202424.8525.0824.6324.9324.8229,577,911
Dec 13, 202424.9425.1724.6024.6124.5038,622,664
Dec 12, 202425.4325.4325.0025.1825.0626,174,952
Dec 11, 202424.6725.3524.5525.2525.1338,201,879
Dec 10, 202425.0925.0924.5224.6124.5038,355,324
Dec 9, 202424.9824.9823.9424.5824.4744,479,013
Dec 6, 202425.0425.1724.7824.7924.6830,518,661
Dec 5, 202424.9225.0424.7324.9524.8331,254,164
Dec 4, 202424.0025.1023.9724.9224.8161,847,100
Dec 3, 202423.5324.1723.4524.0723.9647,769,695
Dec 2, 202423.3923.5923.0623.5223.4129,884,835
Nov 29, 202423.4723.6223.1723.3523.2422,866,794
Nov 28, 202423.6223.8623.3223.3623.2522,405,200
Nov 27, 202423.3923.7023.1523.6223.5122,287,157
Nov 26, 202423.1123.6623.0023.3823.2722,347,024
Nov 25, 202423.6923.7223.1623.1823.0726,244,518
Nov 22, 202424.0624.2223.3523.4123.3038,477,710
Nov 21, 202423.8024.2923.8024.0523.9430,442,712
Nov 20, 202423.7023.9923.5223.9023.7928,594,534
Nov 19, 202423.8823.9723.4323.7123.6039,250,141
Nov 18, 202423.6324.2023.6023.8623.7549,898,772
Nov 15, 202423.4423.7823.2223.5323.4236,212,616
Nov 14, 202423.5123.8523.2823.4423.3330,801,826
Nov 13, 202423.1224.0423.0823.6323.5250,074,833
Nov 12, 202423.3523.6523.1323.1623.0545,623,448
Nov 11, 202423.8024.0523.3023.5023.3966,165,020
Nov 8, 202424.4024.7324.0824.2024.0937,111,594
Nov 7, 202423.8824.4023.8224.4024.2946,558,524
Nov 6, 202425.0825.0823.8724.0523.9476,552,140
Nov 5, 202425.1525.3024.7625.0824.9642,454,176
Nov 4, 202425.2025.2324.8525.2325.1122,360,624
Nov 1, 202424.8025.3924.5325.1725.0538,463,132
Oct 31, 202424.5025.0624.2324.6824.5728,047,244
Oct 30, 202424.9025.2724.3324.7224.6140,483,287
Oct 29, 202425.2425.3524.7325.0024.8831,147,326
Oct 28, 202425.0025.2524.8125.2525.1337,261,444
Oct 25, 202425.2525.2624.8625.0024.8830,253,330
Oct 24, 202424.9125.1824.8325.1124.9931,571,868
Oct 23, 2024 0.11 Dividend
Oct 23, 202425.0725.1724.6425.0824.9637,489,493
Oct 22, 202424.9725.5324.8125.3325.1029,343,805
Oct 21, 202425.1525.3524.8025.0024.7847,694,728
Oct 18, 202424.9725.4424.7825.1624.9439,920,534
Oct 17, 202425.2425.8424.9624.9724.7525,425,516
Oct 16, 202424.8825.4024.7625.0324.8127,784,918
Oct 15, 202425.7925.8325.0125.0124.7931,217,144
Oct 14, 202425.5026.3624.8725.8525.6247,836,019
Oct 11, 202425.7726.2625.1025.4025.1745,855,271
Oct 10, 202425.0626.2524.6825.5825.3580,128,396
Oct 9, 202426.0426.5824.6124.6824.4685,580,369
Oct 8, 202429.3329.8725.7726.1625.93133,072,651
Sep 30, 202427.2528.1125.9927.5827.33121,488,817
Sep 27, 202427.2627.5425.7626.7026.4619,365,946
Sep 26, 202425.8226.7725.3526.7326.4936,155,282
Sep 25, 202425.8726.5025.2025.4225.1942,976,781
Sep 24, 202424.4225.3524.1025.3525.1235,645,184
Sep 23, 202423.5624.1023.4323.9523.7417,353,872
Sep 20, 202423.0023.6122.9823.4923.2822,418,801
Sep 19, 202423.2523.3022.7523.0422.8419,668,460
Sep 18, 202422.2623.3422.2023.2523.0422,014,597
Sep 13, 202422.1722.6922.1322.2722.0718,108,831
Sep 12, 202422.1222.3021.8022.1721.9716,692,559
Sep 11, 202422.7222.7221.6022.0321.8332,094,555
Sep 10, 202422.2222.8922.2122.6422.4421,531,210
Sep 9, 202422.5222.6821.8122.2322.0342,993,806
Sep 6, 202422.9023.5422.6622.8022.6041,957,493
Sep 5, 202424.4724.8723.9824.0723.8617,645,045
Sep 4, 202424.4524.5824.0124.4224.2013,320,095
Sep 3, 202424.7525.1624.1624.6224.4018,557,785
Sep 2, 202424.6025.0524.3824.8024.5821,050,858
Aug 30, 202424.2325.0923.8124.6624.4434,996,664
Aug 29, 202423.9924.0123.6323.9023.6910,388,969
Aug 28, 202423.9524.2423.6823.9123.7017,189,097
Aug 27, 202423.5424.1423.3824.0223.8120,877,171
Aug 26, 202423.6523.7923.2523.6323.4218,039,572
Aug 23, 202423.4524.0823.3723.6523.4415,575,626
Aug 22, 202423.5623.6823.1023.5223.3117,754,315
Aug 21, 202423.7023.8223.0723.5623.3518,089,765
Aug 20, 202424.3824.3823.5023.6823.4722,284,162
Aug 19, 202424.2024.6624.0024.3024.0815,606,800
Aug 16, 202423.8624.3823.7724.2524.0320,296,993
Aug 15, 202423.0523.9822.9723.8223.6124,187,799
Aug 14, 202423.0923.2522.8323.0322.8310,618,536
Aug 13, 202423.1723.2522.7323.1522.9411,731,500
Aug 12, 202422.4123.3022.3423.0922.8817,167,749
Aug 9, 202422.7222.7622.2922.6122.4121,638,794
Aug 8, 202423.1223.1322.5822.6022.4017,284,599
Aug 7, 202422.5823.3422.4023.0122.8124,716,819
Aug 6, 202423.4123.4122.4122.6422.4426,037,500
Aug 5, 202423.3023.5523.0023.1322.9223,325,736
Aug 2, 202423.0323.4222.7723.3723.1621,655,428
Aug 1, 202423.5723.9523.1423.1622.9521,207,850
Jul 31, 202423.0023.6622.7323.3923.1825,172,729
Jul 30, 202423.5623.5822.7522.9322.7322,398,980
Jul 29, 202423.7623.8523.3523.5523.3418,684,222
Jul 26, 202423.7023.9023.4123.7623.5516,904,511
Jul 25, 202424.1524.1823.3523.7423.5326,999,221
Jul 24, 202423.9724.3423.6324.2524.0324,158,809
Jul 23, 202424.2224.3923.8723.8723.6622,692,326
Jul 22, 202425.3325.3323.6424.2524.0351,557,524
Jul 19, 202425.1425.8024.9625.4025.1727,921,907
Jul 18, 202425.1125.3624.7925.2124.9917,413,508
Jul 17, 202425.5925.6624.7625.0324.8119,028,379
Jul 16, 202425.4525.6625.3325.5925.3618,604,935
Jul 15, 202424.8125.6124.5925.5425.3123,386,646
Jul 12, 202425.5825.5924.6524.9324.7120,114,307
Jul 11, 202425.2825.5925.0025.4025.1723,563,972
Jul 10, 202426.4126.5625.2725.4025.1739,188,567
Jul 9, 202426.4026.7025.9026.6126.3721,952,609
Jul 8, 202426.0026.6825.9226.4026.1721,309,148
Jul 5, 202426.2826.2826.2826.2826.05-
Jul 4, 202426.3226.7026.0226.2826.0521,637,468
Jul 3, 202426.6626.9926.0826.2025.9722,030,324
Jul 2, 202426.8827.1226.4326.8026.5619,246,335
Jul 1, 202425.7727.2525.5826.8726.6328,066,113
Jun 28, 2024 1.32 Dividend
Jun 28, 202425.2925.8425.0325.7725.5425,169,151
Jun 27, 202427.0027.0026.3826.6325.0926,530,599
Jun 26, 202426.8027.0526.5326.8025.2521,056,243
Jun 25, 202427.2727.2826.6426.8025.2519,498,480
Jun 24, 202427.2027.7826.7427.0125.4521,670,863
Jun 21, 202427.4227.8427.0427.3125.7327,332,595
Jun 20, 202427.0027.8826.9227.5925.9927,123,423
Jun 19, 202427.1527.5626.8826.9725.4117,719,626
Jun 18, 202427.1627.3226.7927.1825.6117,555,045
Jun 17, 202427.1827.6026.9027.0725.5025,778,974
Jun 14, 202427.7127.8527.1027.3825.8031,911,831
Jun 13, 202427.7627.9627.4227.7126.1127,546,478
Jun 12, 202426.6528.0326.3827.8126.2057,271,837
Jun 11, 202426.6926.9526.2726.5625.0237,818,133
Jun 7, 202426.7026.9526.5126.7125.1725,061,274
Jun 6, 202425.8927.1125.6226.6625.1238,648,339
Jun 5, 202425.6826.1825.5825.7224.2327,796,109
Jun 4, 202426.2026.2225.4825.5224.0446,323,155
Jun 3, 202426.0026.4525.7426.4124.8828,617,303
May 31, 202425.9526.1825.6926.0324.5231,916,024
May 30, 202426.1326.4525.5225.6824.1931,940,874
May 29, 202426.2926.6226.0526.2724.7522,237,544
May 28, 202426.1026.5925.9826.3324.8125,119,981
May 27, 202425.4926.7125.4226.0424.5341,095,270
May 24, 202425.7025.9625.3525.3723.9022,673,296
May 23, 202426.1026.1825.5825.6124.1324,528,499
May 22, 202425.8526.4025.5325.9024.4044,012,723
May 21, 202425.3825.8525.1325.8424.3535,387,600
May 20, 202424.4025.4324.3925.3423.8740,335,627
May 17, 202424.2424.4423.9824.4022.9921,829,722
May 16, 202424.6024.7824.1824.2422.8436,815,026
May 15, 202424.1424.6823.8924.6023.1832,460,410
May 14, 202424.3924.4923.7024.2222.8243,282,156
May 13, 202424.7524.9124.2524.4523.0436,851,052
May 10, 202424.9225.3524.8024.9623.5231,707,079
May 9, 202425.0425.2824.6624.9123.4731,173,769
May 8, 202423.9625.3423.8825.1623.7065,832,436
May 7, 202423.9124.0523.6523.9922.6042,349,873
May 6, 202424.8824.8823.6023.8922.5167,764,730
Apr 30, 202424.2224.6524.1824.5323.1133,767,003
Apr 29, 202424.8224.8823.7424.2322.8378,677,337
Apr 26, 202424.8025.3424.3725.0623.6166,112,215
Apr 25, 202425.2225.5024.8825.2223.7628,721,297
Apr 24, 202425.7825.7924.9825.2223.7636,318,833
Apr 23, 202425.5926.0325.0925.4523.9838,243,569
Apr 22, 202427.1027.6425.8425.8724.3757,083,283
Apr 19, 202426.9127.4726.8127.2325.6623,037,958
Apr 18, 202427.0627.5526.5926.9725.4132,027,824
Apr 17, 202426.9027.1826.5027.0725.5024,776,891
Apr 16, 202426.7827.4726.5727.0425.4834,574,677
Apr 15, 202425.7526.9925.7526.7825.2335,842,155
Apr 12, 202425.9026.5825.7725.9424.4429,420,846
Apr 11, 202425.6126.2125.3325.9924.4931,950,533
Apr 10, 202425.3026.0525.2525.6924.2026,870,496
Apr 9, 202425.7025.8725.0125.3623.8924,639,223
Apr 8, 202425.5026.0525.1025.4724.0037,832,235
Apr 3, 202425.2625.8425.0525.7324.2436,074,986
Apr 2, 202424.7025.3224.5925.2523.7942,094,691
Apr 1, 202424.7024.8524.1524.7323.3064,403,367
Mar 29, 202424.7625.6424.5125.0923.6420,538,929
Mar 28, 202425.0825.1824.5825.0023.5541,669,173
Mar 27, 202425.2025.6125.0025.1423.6937,389,439
Mar 26, 202426.1426.2024.9025.2623.8045,342,076
Mar 25, 202425.3926.4225.1825.9924.4945,449,197
Mar 22, 202425.3025.6825.2025.3823.9147,468,040
Mar 21, 202424.9825.1824.4325.1023.6535,555,428
Mar 20, 202424.6325.3524.5625.0223.5744,752,536
Mar 19, 202424.3425.3224.1124.8023.3758,707,051
Mar 18, 202424.5324.6423.9524.3422.9359,997,765
Mar 15, 202424.9024.9124.0124.7123.2888,272,558
Mar 14, 202424.9525.3524.4825.1623.7042,934,482
Mar 13, 202425.2525.4924.6225.2423.7849,244,843
Mar 12, 202426.2626.4525.3825.4924.0262,525,721
Mar 11, 202427.3427.4226.2726.4524.9247,131,262
Mar 8, 202427.7327.8027.0927.5325.9431,132,007
Mar 7, 202427.0327.7926.9127.7326.1329,284,280
Mar 6, 202427.3227.8826.7027.0825.5142,003,055
Mar 5, 202426.7927.3126.5726.9725.4139,584,573
Mar 4, 202425.6826.8525.5526.7925.2439,277,711
Mar 1, 202425.6126.1325.4825.8324.3438,372,920
Feb 29, 202425.9026.2625.4425.8024.3141,449,561
Feb 28, 202426.0826.3925.0126.1724.6647,663,097
Feb 27, 202426.0026.3025.6526.0024.5032,132,973
Feb 26, 202426.3327.0025.9426.2624.7436,818,049
Feb 23, 202426.9627.0226.4926.6525.1134,420,636
Feb 22, 202425.2626.9125.2526.9125.3539,835,345
Feb 21, 202425.5825.9925.2125.4223.9535,735,274

Related Tickers

CSUAY China Shenhua Energy Company Limited
14.63
-0.41%
 
1171.HK YANKUANG ENERGY
7.710
-0.39%
 
NHC.AX New Hope Corporation Limited
4.1700
+0.48%
 
1088.HK CHINA SHENHUA
28.500
-2.73%
 
WHC.AX Whitehaven Coal Limited
5.65
0.00%