Shanxi Coal International Energy Group Co.,Ltd - 600546.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	11.67	11.68	11.68	11.98	11.67	37.03M
November 06, 2025	11.44	11.67	11.67	11.95	11.43	53.24M
November 05, 2025	11.21	11.54	11.54	11.59	11.2	46.71M
November 04, 2025	11.34	11.3	11.3	11.5	11.24	41.17M
November 03, 2025	11.07	11.36	11.36	11.64	11.04	65.44M
October 31, 2025	10.85	11.04	11.04	11.08	10.79	33.82M
October 30, 2025	10.9	10.86	10.86	11.04	10.83	34.7M
October 29, 2025	10.75	10.97	10.97	11.05	10.67	37.53M
October 28, 2025	10.89	10.77	10.77	10.98	10.75	31.17M
October 27, 2025	10.93	10.94	10.94	11.2	10.77	43.8M
October 24, 2025	10.8	11.06	11.06	11.09	10.71	61.88M
October 23, 2025	10.84	10.92	10.92	11.3	10.83	61.84M
October 22, 2025	11.1	10.88	10.88	11.2	10.83	46.13M
October 21, 2025	11.35	11.31	11.31	11.35	11.09	60.91M
October 20, 2025	11.11	11.55	11.55	11.6	10.88	83.51M
October 17, 2025	11.2	10.96	10.96	11.65	10.89	86.04M
October 16, 2025	10.71	11.33	11.33	11.53	10.71	88.92M
October 15, 2025	10.66	10.79	10.79	10.97	10.52	79.48M
October 14, 2025	10.14	10.68	10.68	10.71	10.11	90.64M
October 13, 2025	10.07	10.16	10.16	10.23	10.01	26.8M
October 10, 2025	10.15	10.33	10.33	10.41	10.07	45.85M
October 09, 2025	9.82	10.12	10.12	10.14	9.75	29.76M
September 30, 2025	9.82	9.79	9.79	9.91	9.75	12.76M
September 29, 2025	9.92	9.83	9.83	9.92	9.7	25.81M
September 26, 2025	10.12	9.96	9.96	10.18	9.95	23.28M
September 25, 2025	10.13	10.13	10.13	10.18	10.04	18.89M
September 24, 2025	10.11	10.2	10.2	10.27	10.05	23.21M
September 23, 2025	10.01	10.18	10.18	10.26	9.97	28.54M
September 22, 2025	10.19	10.08	10.08	10.33	10	23.98M
September 19, 2025	9.86	10.15	10.15	10.16	9.86	31.35M
September 18, 2025	10.06	9.85	9.85	10.07	9.83	25.91M
September 17, 2025	9.91	10.13	10.13	10.18	9.87	30.95M
September 16, 2025	10.15	9.99	9.99	10.21	9.91	25.95M
September 15, 2025	9.8	10	10	10.03	9.75	27.9M
September 12, 2025	9.72	9.82	9.82	9.85	9.66	18.54M
September 11, 2025	9.7	9.73	9.73	9.74	9.65	17.21M
September 10, 2025	9.81	9.69	9.69	9.81	9.68	10.64M
September 09, 2025	9.85	9.81	9.81	9.9	9.77	11.38M
September 08, 2025	9.79	9.86	9.86	9.87	9.75	15.62M
September 05, 2025	9.68	9.82	9.82	9.85	9.59	17.12M
September 04, 2025	9.65	9.66	9.66	9.73	9.53	19.97M
September 03, 2025	9.82	9.67	9.67	9.87	9.65	12.75M
September 02, 2025	9.89	9.82	9.82	9.91	9.77	16.22M
September 01, 2025	9.89	9.91	9.91	9.93	9.8	19.22M
August 29, 2025	9.87	9.87	9.87	10	9.8	17.27M
August 28, 2025	9.9	9.88	9.88	10.02	9.71	25.38M
August 27, 2025	10.23	9.98	9.98	10.25	9.97	34.42M
August 26, 2025	10.38	10.28	10.28	10.4	10.28	23.84M
August 25, 2025	10.31	10.38	10.38	10.48	10.24	31.74M
August 22, 2025	10.23	10.23	10.23	10.23	10.12	17.95M
August 21, 2025	10.25	10.23	10.23	10.28	10.2	18.23M
August 20, 2025	10.17	10.22	10.22	10.22	10.11	14.87M
August 19, 2025	10.3	10.2	10.2	10.3	10.15	20.77M
August 18, 2025	10.59	10.32	10.32	10.65	10.28	35.06M
August 15, 2025	10.07	10.43	10.43	10.43	10.06	33.81M
August 14, 2025	10.22	10.06	10.06	10.28	10.06	24.21M
August 13, 2025	10.3	10.3	10.3	10.36	10.2	21.09M
August 12, 2025	10.34	10.36	10.36	10.48	10.26	25.93M
August 11, 2025	10.24	10.27	10.27	10.36	10.21	20.71M
August 08, 2025	10.34	10.24	10.24	10.39	10.2	29.67M

Shanxi Coal International Energy Group Co.,Ltd (600546.SS) SHH