Elion Energy Company Limited - 600277.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 16, 2024	0.38	0.38	0.38	0.38	0.38	0
July 15, 2024	0.38	0.38	0.38	0.38	0.38	0
July 12, 2024	0.38	0.38	0.38	0.38	0.38	0
July 11, 2024	0.38	0.38	0.38	0.38	0.38	0
June 21, 2024	0.38	0.38	0.38	0.39	0.38	233.81M
June 20, 2024	0.4	0.4	0.4	0.4	0.4	44.3M
June 19, 2024	0.42	0.42	0.42	0.42	0.42	12.5M
June 18, 2024	0.44	0.44	0.44	0.44	0.44	3.88M
June 17, 2024	0.46	0.46	0.46	0.46	0.46	2.18M
June 14, 2024	0.48	0.48	0.48	0.48	0.48	3.69M
June 13, 2024	0.5	0.5	0.5	0.5	0.5	2.89M
June 12, 2024	0.53	0.53	0.53	0.53	0.53	1.63M
June 11, 2024	0.56	0.56	0.56	0.56	0.56	2.53M
June 07, 2024	0.59	0.59	0.59	0.59	0.59	12.99M
June 06, 2024	0.62	0.62	0.62	0.62	0.62	6.4M
June 05, 2024	0.65	0.65	0.65	0.66	0.65	157.58M
June 04, 2024	0.68	0.68	0.68	0.68	0.68	6.33M
June 03, 2024	0.72	0.72	0.72	0.72	0.72	5.76M
May 31, 2024	0.76	0.76	0.76	0.76	0.76	12.9M
May 30, 2024	0.8	0.8	0.8	0.8	0.8	10.61M
May 29, 2024	0.84	0.84	0.84	0.86	0.84	87.44M
May 28, 2024	0.88	0.88	0.88	0.9	0.88	163M
May 27, 2024	0.93	0.93	0.93	0.95	0.93	160.82M
May 24, 2024	0.95	0.98	0.98	1.05	0.95	229.8M
May 23, 2024	1	1	1	1	1	7.65M
May 22, 2024	1.05	1.05	1.05	1.05	1.05	8.37M
May 21, 2024	1.11	1.11	1.11	1.11	1.11	11.36M
May 20, 2024	1.19	1.17	1.17	1.2	1.17	88.7M
May 17, 2024	1.25	1.23	1.23	1.32	1.23	277.03M
May 16, 2024	1.29	1.29	1.29	1.29	1.29	13.56M
May 15, 2024	1.36	1.36	1.36	1.36	1.36	4.53M
May 14, 2024	1.43	1.43	1.43	1.43	1.43	1.17M
May 13, 2024	1.51	1.51	1.51	1.51	1.51	884,800
May 10, 2024	1.59	1.59	1.59	1.59	1.59	1.38M
May 09, 2024	1.67	1.67	1.67	1.67	1.67	1.44M
May 08, 2024	1.76	1.76	1.76	1.76	1.76	2.4M
May 07, 2024	1.85	1.85	1.85	1.85	1.85	2.54M
May 06, 2024	1.95	1.95	1.95	1.95	1.95	3.68M
April 29, 2024	1.94	2.05	2.05	2.05	1.93	56.88M
April 26, 2024	1.92	1.96	1.96	1.96	1.89	50.94M
April 25, 2024	1.89	1.93	1.93	1.98	1.85	71.72M
April 24, 2024	1.89	1.9	1.9	1.96	1.89	110.13M
April 23, 2024	2.14	2.1	2.1	2.14	2.09	18.26M
April 22, 2024	2.15	2.13	2.13	2.17	2.11	17.35M
April 19, 2024	2.13	2.15	2.15	2.21	2.12	24.14M
April 18, 2024	2.17	2.15	2.15	2.19	2.14	23.53M
April 17, 2024	2.09	2.18	2.18	2.18	2.09	28.28M
April 16, 2024	2.22	2.09	2.09	2.22	2.07	36.84M
April 15, 2024	2.28	2.22	2.22	2.31	2.19	31.8M
April 12, 2024	2.33	2.29	2.29	2.35	2.28	22.06M
April 11, 2024	2.34	2.33	2.33	2.37	2.31	18.51M
April 10, 2024	2.37	2.33	2.33	2.38	2.31	21.49M
April 09, 2024	2.32	2.38	2.38	2.39	2.32	26.33M
April 08, 2024	2.38	2.33	2.33	2.39	2.33	28.22M
April 03, 2024	2.37	2.38	2.38	2.39	2.35	22.5M
April 02, 2024	2.32	2.38	2.38	2.38	2.31	42.45M
April 01, 2024	2.27	2.31	2.31	2.32	2.27	22.39M
March 29, 2024	2.26	2.27	2.27	2.28	2.25	12.04M
March 28, 2024	2.23	2.27	2.27	2.3	2.23	18.85M
March 27, 2024	2.31	2.25	2.25	2.32	2.24	22.05M

Elion Energy Company Limited (600277.SS) SHH