Shanxi Coking Coal Energy Group Co., Ltd. (SHE:000983)
China
· Delayed Price · Currency is CNY 6.92
-0.21 (-2.95%)
Sep 29, 2025, 11:44 AM CST
SHE:000983 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 7.18 | 7.26 | 7.12 | 7.13 | 7.13 | -0.83% | 56,812,358 |
| Sep 25, 2025 | 7.21 | 7.22 | 7.13 | 7.19 | 7.19 | -0.69% | 58,258,559 |
| Sep 24, 2025 | 7.21 | 7.28 | 7.12 | 7.24 | 7.24 | -0.14% | 71,074,324 |
| Sep 23, 2025 | 7.25 | 7.33 | 7.13 | 7.25 | 7.25 | -0.68% | 81,761,143 |
| Sep 22, 2025 | 7.45 | 7.46 | 7.23 | 7.30 | 7.30 | -1.75% | 83,903,102 |
| Sep 19, 2025 | 7.24 | 7.44 | 7.22 | 7.43 | 7.43 | 2.62% | 107,271,541 |
| Sep 18, 2025 | 7.41 | 7.43 | 7.17 | 7.24 | 7.24 | -3.47% | 123,134,575 |
| Sep 17, 2025 | 7.19 | 7.55 | 7.10 | 7.50 | 7.50 | 2.74% | 183,490,634 |
| Sep 16, 2025 | 7.42 | 7.49 | 7.23 | 7.30 | 7.30 | 0.97% | 142,715,643 |
| Sep 15, 2025 | 6.98 | 7.31 | 6.92 | 7.23 | 7.23 | 4.03% | 149,221,925 |
| Sep 12, 2025 | 6.90 | 6.99 | 6.86 | 6.95 | 6.95 | 0.14% | 69,082,007 |
| Sep 11, 2025 | 6.95 | 7.05 | 6.86 | 6.94 | 6.94 | 0.73% | 65,800,391 |
| Sep 10, 2025 | 6.99 | 7.00 | 6.86 | 6.89 | 6.89 | -1.85% | 50,012,207 |
| Sep 9, 2025 | 7.01 | 7.10 | 6.98 | 7.02 | 7.02 | -0.14% | 42,576,011 |
| Sep 8, 2025 | 6.96 | 7.07 | 6.91 | 7.03 | 7.03 | -0.28% | 46,683,713 |
| Sep 5, 2025 | 6.77 | 7.09 | 6.75 | 7.05 | 7.05 | 4.44% | 72,166,471 |
| Sep 4, 2025 | 6.70 | 6.78 | 6.68 | 6.75 | 6.75 | 0.30% | 45,276,046 |
| Sep 3, 2025 | 6.95 | 7.00 | 6.70 | 6.73 | 6.73 | -3.17% | 64,506,112 |
| Sep 2, 2025 | 7.02 | 7.05 | 6.93 | 6.95 | 6.95 | -1.00% | 43,743,667 |
| Sep 1, 2025 | 6.99 | 7.08 | 6.91 | 7.02 | 7.02 | -0.57% | 48,003,338 |
| Aug 29, 2025 | 7.08 | 7.17 | 7.04 | 7.06 | 7.06 | -0.70% | 65,978,602 |
| Aug 28, 2025 | 7.14 | 7.17 | 6.96 | 7.11 | 7.11 | -1.11% | 78,935,008 |
| Aug 27, 2025 | 7.40 | 7.41 | 7.18 | 7.19 | 7.19 | -3.49% | 97,261,420 |
| Aug 26, 2025 | 7.48 | 7.55 | 7.44 | 7.45 | 7.45 | -0.40% | 83,232,445 |
| Aug 25, 2025 | 7.38 | 7.53 | 7.36 | 7.48 | 7.48 | 2.47% | 108,836,350 |
| Aug 22, 2025 | 7.31 | 7.31 | 7.21 | 7.30 | 7.30 | -0.41% | 53,086,604 |
| Aug 21, 2025 | 7.23 | 7.35 | 7.20 | 7.33 | 7.33 | 1.52% | 71,769,948 |
| Aug 20, 2025 | 7.18 | 7.24 | 7.17 | 7.22 | 7.22 | -0.28% | 37,932,432 |
| Aug 19, 2025 | 7.22 | 7.25 | 7.18 | 7.24 | 7.24 | -0.14% | 47,482,013 |
| Aug 18, 2025 | 7.29 | 7.35 | 7.21 | 7.25 | 7.25 | -0.41% | 63,104,794 |
| Aug 15, 2025 | 7.12 | 7.30 | 7.12 | 7.28 | 7.28 | 1.68% | 65,201,938 |
| Aug 14, 2025 | 7.32 | 7.35 | 7.14 | 7.16 | 7.16 | -2.85% | 81,090,163 |
| Aug 13, 2025 | 7.43 | 7.44 | 7.35 | 7.37 | 7.37 | -1.86% | 72,682,691 |
| Aug 12, 2025 | 7.45 | 7.60 | 7.36 | 7.51 | 7.51 | 1.76% | 99,940,953 |
| Aug 11, 2025 | 7.32 | 7.38 | 7.29 | 7.38 | 7.38 | 1.10% | 52,709,480 |
| Aug 8, 2025 | 7.30 | 7.35 | 7.25 | 7.30 | 7.30 | -0.68% | 48,002,069 |
| Aug 7, 2025 | 7.35 | 7.45 | 7.22 | 7.35 | 7.35 | -0.81% | 76,056,268 |
| Aug 6, 2025 | 7.27 | 7.49 | 7.24 | 7.41 | 7.41 | 1.51% | 104,291,681 |
| Aug 5, 2025 | 7.13 | 7.38 | 7.09 | 7.30 | 7.30 | 2.24% | 82,956,419 |
| Aug 4, 2025 | 7.00 | 7.16 | 7.00 | 7.14 | 7.14 | 0.99% | 51,017,467 |
| Aug 1, 2025 | 7.02 | 7.15 | 7.02 | 7.07 | 7.07 | 0.28% | 61,362,891 |
| Jul 31, 2025 | 7.26 | 7.30 | 7.00 | 7.05 | 7.05 | -4.21% | 139,407,460 |
| Jul 30, 2025 | 7.55 | 7.65 | 7.32 | 7.36 | 7.36 | -1.21% | 110,348,655 |
| Jul 29, 2025 | 7.27 | 7.48 | 7.21 | 7.45 | 7.45 | 2.05% | 123,028,478 |
| Jul 28, 2025 | 7.39 | 7.51 | 7.27 | 7.30 | 7.30 | -6.05% | 172,293,736 |
| Jul 25, 2025 | 7.89 | 8.16 | 7.66 | 7.77 | 7.77 | -1.27% | 200,765,565 |
| Jul 24, 2025 | 7.54 | 8.00 | 7.43 | 7.87 | 7.87 | 2.47% | 256,107,132 |
| Jul 23, 2025 | 8.00 | 8.00 | 7.53 | 7.68 | 7.68 | 1.86% | 327,668,917 |
| Jul 22, 2025 | 6.97 | 7.54 | 6.85 | 7.54 | 7.54 | 10.07% | 279,466,911 |
| Jul 21, 2025 | 6.68 | 6.85 | 6.63 | 6.85 | 6.85 | 3.79% | 126,309,560 |