Shaanxi Energy Investment Co., Ltd. (SHE:001286)
China
· Delayed Price · Currency is CNY 10.09
+0.01 (0.10%)
At close: Dec 5, 2025
Shaanxi Energy Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.07 | 10.14 | 10.03 | 10.09 | 10.09 | 0.10% | 8,805,500 |
| Dec 4, 2025 | 10.10 | 10.14 | 10.04 | 10.08 | 10.08 | -0.30% | 10,069,230 |
| Dec 3, 2025 | 9.92 | 10.14 | 9.89 | 10.11 | 10.11 | 1.92% | 16,377,490 |
| Dec 2, 2025 | 9.82 | 9.95 | 9.80 | 9.92 | 9.92 | 0.92% | 12,042,750 |
| Dec 1, 2025 | 9.84 | 9.94 | 9.78 | 9.83 | 9.83 | 0.31% | 12,417,985 |
| Nov 28, 2025 | 9.85 | 9.87 | 9.74 | 9.80 | 9.80 | -0.41% | 13,785,090 |
| Nov 27, 2025 | 9.68 | 9.92 | 9.63 | 9.84 | 9.84 | 1.44% | 15,213,980 |
| Nov 26, 2025 | 9.76 | 9.83 | 9.70 | 9.70 | 9.70 | -0.51% | 10,051,460 |
| Nov 25, 2025 | 9.78 | 9.80 | 9.69 | 9.75 | 9.75 | -0.10% | 14,170,510 |
| Nov 24, 2025 | 9.84 | 9.85 | 9.73 | 9.76 | 9.76 | -0.20% | 16,251,130 |
| Nov 21, 2025 | 9.88 | 9.95 | 9.77 | 9.78 | 9.78 | -1.41% | 20,030,860 |
| Nov 20, 2025 | 9.93 | 10.05 | 9.91 | 9.92 | 9.92 | - | 15,213,010 |
| Nov 19, 2025 | 9.88 | 9.96 | 9.88 | 9.92 | 9.92 | 0.30% | 11,297,900 |
| Nov 18, 2025 | 9.99 | 10.01 | 9.86 | 9.89 | 9.89 | -0.90% | 14,019,900 |
| Nov 17, 2025 | 9.97 | 10.04 | 9.86 | 9.98 | 9.98 | 0.10% | 15,771,370 |
| Nov 14, 2025 | 10.07 | 10.14 | 9.96 | 9.97 | 9.97 | -1.29% | 13,979,980 |
| Nov 13, 2025 | 10.15 | 10.18 | 10.03 | 10.10 | 10.10 | -0.30% | 20,253,750 |
| Nov 12, 2025 | 10.16 | 10.25 | 10.12 | 10.13 | 10.13 | -0.20% | 15,816,770 |
| Nov 11, 2025 | 10.33 | 10.35 | 10.13 | 10.15 | 10.15 | -1.84% | 27,342,300 |
| Nov 10, 2025 | 10.29 | 10.38 | 10.23 | 10.34 | 10.34 | 1.47% | 22,494,000 |
| Nov 7, 2025 | 10.14 | 10.37 | 10.11 | 10.19 | 10.19 | 0.89% | 22,630,240 |
| Nov 6, 2025 | 10.04 | 10.20 | 10.04 | 10.10 | 10.10 | 1.41% | 23,664,810 |
| Nov 5, 2025 | 9.94 | 10.03 | 9.85 | 9.96 | 9.96 | -0.40% | 15,402,430 |
| Nov 4, 2025 | 9.99 | 10.13 | 9.95 | 10.00 | 10.00 | - | 24,429,020 |
| Nov 3, 2025 | 9.85 | 10.04 | 9.83 | 10.00 | 10.00 | 1.73% | 25,076,330 |
| Oct 31, 2025 | 9.90 | 9.95 | 9.73 | 9.83 | 9.83 | -0.71% | 26,415,150 |
| Oct 30, 2025 | 9.76 | 10.05 | 9.70 | 9.90 | 9.90 | 1.43% | 36,187,170 |
| Oct 29, 2025 | 9.48 | 9.85 | 9.45 | 9.76 | 9.76 | 4.61% | 59,033,650 |
| Oct 28, 2025 | 9.38 | 9.43 | 9.31 | 9.33 | 9.33 | -0.85% | 12,052,190 |
| Oct 27, 2025 | 9.29 | 9.48 | 9.25 | 9.41 | 9.41 | 1.29% | 21,472,830 |
| Oct 24, 2025 | 9.37 | 9.39 | 9.25 | 9.29 | 9.29 | -1.17% | 12,495,680 |
| Oct 23, 2025 | 9.21 | 9.41 | 9.20 | 9.40 | 9.40 | 2.17% | 21,951,760 |
| Oct 22, 2025 | 9.29 | 9.30 | 9.20 | 9.20 | 9.20 | -0.97% | 8,851,867 |
| Oct 21, 2025 | 9.30 | 9.31 | 9.26 | 9.29 | 9.29 | -0.21% | 10,391,040 |
| Oct 20, 2025 | 9.24 | 9.32 | 9.17 | 9.31 | 9.31 | 1.09% | 18,025,690 |
| Oct 17, 2025 | 9.26 | 9.32 | 9.18 | 9.21 | 9.21 | -0.65% | 12,546,300 |
| Oct 16, 2025 | 9.25 | 9.28 | 9.20 | 9.27 | 9.27 | 0.32% | 13,236,900 |
| Oct 15, 2025 | 9.25 | 9.27 | 9.18 | 9.24 | 9.24 | - | 11,114,990 |
| Oct 14, 2025 | 9.17 | 9.27 | 9.12 | 9.24 | 9.24 | 0.87% | 18,724,810 |
| Oct 13, 2025 | 9.09 | 9.18 | 9.02 | 9.16 | 9.16 | -0.33% | 16,608,300 |
| Oct 10, 2025 | 9.09 | 9.20 | 9.04 | 9.19 | 9.19 | 1.10% | 16,238,560 |
| Oct 9, 2025 | 8.98 | 9.10 | 8.96 | 9.09 | 9.09 | 1.68% | 10,992,800 |
| Sep 30, 2025 | 8.95 | 8.98 | 8.93 | 8.94 | 8.94 | -0.33% | 6,402,837 |
| Sep 29, 2025 | 8.97 | 8.98 | 8.88 | 8.97 | 8.97 | - | 12,022,810 |
| Sep 26, 2025 | 8.99 | 9.03 | 8.94 | 8.97 | 8.97 | -0.22% | 7,432,573 |
| Sep 25, 2025 | 9.05 | 9.05 | 8.95 | 8.99 | 8.99 | -0.55% | 7,552,482 |
| Sep 24, 2025 | 8.99 | 9.07 | 8.97 | 9.04 | 9.04 | 0.44% | 8,695,772 |
| Sep 23, 2025 | 8.97 | 9.02 | 8.91 | 9.00 | 9.00 | 0.22% | 10,397,300 |
| Sep 22, 2025 | 9.04 | 9.04 | 8.96 | 8.98 | 8.98 | -0.66% | 7,288,310 |
| Sep 19, 2025 | 9.04 | 9.07 | 8.96 | 9.04 | 9.04 | 0.11% | 10,470,420 |