Shandong Xinchao Energy Corporation Limited (SHA:600777)
China
· Delayed Price · Currency is CNY 3.910
-0.020 (-0.51%)
At close: Dec 5, 2025
SHA:600777 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.92 | 3.93 | 3.89 | 3.91 | 3.91 | -0.51% | 13,010,190 |
| Dec 4, 2025 | 3.97 | 3.99 | 3.93 | 3.93 | 3.93 | -1.75% | 14,787,600 |
| Dec 3, 2025 | 3.89 | 4.08 | 3.88 | 4.00 | 4.00 | 2.83% | 26,903,759 |
| Dec 2, 2025 | 3.90 | 3.91 | 3.88 | 3.89 | 3.89 | -0.26% | 7,759,510 |
| Dec 1, 2025 | 3.91 | 3.93 | 3.89 | 3.90 | 3.90 | -0.26% | 9,559,113 |
| Nov 28, 2025 | 3.91 | 3.93 | 3.90 | 3.91 | 3.91 | - | 9,847,116 |
| Nov 27, 2025 | 3.92 | 3.95 | 3.91 | 3.91 | 3.91 | -1.01% | 9,570,724 |
| Nov 26, 2025 | 4.01 | 4.01 | 3.94 | 3.95 | 3.95 | -1.50% | 12,231,440 |
| Nov 25, 2025 | 3.92 | 4.10 | 3.92 | 4.01 | 4.01 | 2.56% | 18,587,060 |
| Nov 24, 2025 | 3.86 | 3.93 | 3.86 | 3.91 | 3.91 | 1.03% | 9,355,459 |
| Nov 21, 2025 | 3.92 | 3.92 | 3.85 | 3.87 | 3.87 | -1.53% | 17,183,590 |
| Nov 20, 2025 | 3.95 | 3.96 | 3.91 | 3.93 | 3.93 | -0.76% | 14,292,780 |
| Nov 19, 2025 | 3.95 | 3.98 | 3.93 | 3.96 | 3.96 | 0.25% | 9,505,680 |
| Nov 18, 2025 | 4.00 | 4.01 | 3.90 | 3.95 | 3.95 | -1.74% | 22,647,200 |
| Nov 17, 2025 | 4.06 | 4.06 | 4.01 | 4.02 | 4.02 | -0.99% | 16,186,000 |
| Nov 14, 2025 | 4.05 | 4.08 | 4.04 | 4.06 | 4.06 | 0.25% | 13,769,540 |
| Nov 13, 2025 | 4.03 | 4.06 | 4.02 | 4.05 | 4.05 | 0.25% | 10,558,420 |
| Nov 12, 2025 | 4.05 | 4.05 | 4.01 | 4.04 | 4.04 | -0.25% | 10,573,790 |
| Nov 11, 2025 | 4.06 | 4.08 | 4.04 | 4.05 | 4.05 | -0.25% | 11,597,460 |
| Nov 10, 2025 | 4.05 | 4.08 | 4.04 | 4.06 | 4.06 | 0.25% | 16,290,860 |
| Nov 7, 2025 | 4.11 | 4.11 | 4.04 | 4.05 | 4.05 | -1.94% | 22,069,680 |
| Nov 6, 2025 | 4.06 | 4.20 | 4.06 | 4.13 | 4.13 | 1.47% | 21,288,700 |
| Nov 5, 2025 | 4.06 | 4.11 | 4.05 | 4.07 | 4.07 | -0.73% | 15,377,070 |
| Nov 4, 2025 | 4.19 | 4.19 | 4.09 | 4.10 | 4.10 | -1.91% | 20,945,000 |
| Nov 3, 2025 | 4.20 | 4.22 | 4.17 | 4.18 | 4.18 | -0.48% | 13,533,920 |
| Oct 31, 2025 | 4.22 | 4.24 | 4.17 | 4.20 | 4.20 | -0.47% | 14,052,250 |
| Oct 30, 2025 | 4.22 | 4.22 | 4.14 | 4.22 | 4.22 | - | 21,998,640 |
| Oct 29, 2025 | 4.12 | 4.29 | 4.09 | 4.22 | 4.22 | 2.18% | 27,564,850 |
| Oct 28, 2025 | 4.15 | 4.16 | 4.11 | 4.13 | 4.13 | -0.24% | 15,330,870 |
| Oct 27, 2025 | 4.17 | 4.18 | 4.10 | 4.14 | 4.14 | -0.48% | 14,705,430 |
| Oct 24, 2025 | 4.18 | 4.21 | 4.14 | 4.16 | 4.16 | -0.24% | 14,530,400 |
| Oct 23, 2025 | 4.21 | 4.27 | 4.13 | 4.17 | 4.17 | -0.71% | 22,253,700 |
| Oct 22, 2025 | 4.22 | 4.25 | 4.12 | 4.20 | 4.20 | -1.18% | 19,674,250 |
| Oct 21, 2025 | 4.15 | 4.29 | 4.15 | 4.25 | 4.25 | 3.16% | 27,097,770 |
| Oct 20, 2025 | 4.07 | 4.13 | 4.03 | 4.12 | 4.12 | -1.44% | 30,662,740 |
| Oct 17, 2025 | 4.12 | 4.33 | 4.03 | 4.18 | 4.18 | 1.46% | 51,628,850 |
| Oct 16, 2025 | 4.34 | 4.35 | 4.10 | 4.12 | 4.12 | -4.19% | 52,080,650 |
| Oct 15, 2025 | 4.53 | 4.53 | 4.23 | 4.30 | 4.30 | -0.23% | 94,679,850 |
| Oct 14, 2025 | 4.31 | 4.31 | 4.25 | 4.31 | 4.31 | 5.12% | 36,059,400 |
| Oct 13, 2025 | 4.10 | 4.10 | 4.05 | 4.10 | 4.10 | 5.13% | 48,911,220 |
| Oct 10, 2025 | 3.98 | 3.98 | 3.83 | 3.90 | 3.90 | 2.90% | 65,190,950 |
| Oct 9, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 4.99% | 9,853,580 |
| Sep 30, 2025 | 3.58 | 3.62 | 3.56 | 3.61 | 3.61 | 1.40% | 14,080,560 |
| Sep 29, 2025 | 3.60 | 3.61 | 3.53 | 3.56 | 3.56 | -1.11% | 12,717,190 |
| Sep 26, 2025 | 3.51 | 3.61 | 3.51 | 3.60 | 3.60 | 2.56% | 16,746,130 |
| Sep 25, 2025 | 3.60 | 3.61 | 3.47 | 3.51 | 3.51 | -2.23% | 24,531,520 |
| Sep 24, 2025 | 3.58 | 3.64 | 3.57 | 3.59 | 3.59 | - | 14,120,150 |
| Sep 23, 2025 | 3.65 | 3.70 | 3.56 | 3.59 | 3.59 | -2.45% | 21,411,880 |
| Sep 22, 2025 | 3.73 | 3.75 | 3.63 | 3.68 | 3.68 | -3.66% | 22,333,970 |
| Sep 19, 2025 | 3.77 | 3.89 | 3.76 | 3.82 | 3.82 | 1.60% | 18,813,040 |