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

14.42

-0.85(-5.57%)

Updated at June 02 03:00PM

Currency In CNY

600546.SS Historical Return

If you invested ¥1000 in Shanxi Coal International Energy Group Co.,Ltd (600546.SS) 10 years ago, it would be worth ¥6,614.68 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,705.44, while ¥1000 invested 1 year ago would be worth ¥1,582.88. This corresponds to total returns of 561.47%, 170.54%, 58.29%, respectively, with annualized returns of 20.78%, 22.01%, 58.29%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

600546.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	14.9	14.42	14.42	15.73	14.23	79.1M
June 01, 2026	13.88	15.27	15.27	15.27	13.55	78.61M
May 29, 2026	13.65	13.88	13.88	14.07	13.53	25.76M
May 28, 2026	13.5	13.68	13.68	14.02	13.46	24.68M
May 27, 2026	13.31	13.55	13.55	13.7	13.16	22.74M
May 26, 2026	13.35	13.33	13.33	13.85	13.21	22.22M
May 25, 2026	13.5	13.48	13.48	13.87	13.33	30.93M
May 22, 2026	13.39	13.09	13.09	13.42	13.01	17.68M
May 21, 2026	13.61	13.35	13.35	13.64	13.33	18.54M
May 20, 2026	13.68	13.57	13.57	13.75	13.43	14.84M
May 19, 2026	13.65	13.63	13.63	13.9	13.59	17.18M
May 18, 2026	13.66	13.82	13.82	13.92	13.48	23.42M
May 15, 2026	13.45	13.66	13.66	13.88	13.27	28.9M
May 14, 2026	13.67	13.33	13.33	13.73	13.3	20.5M
May 13, 2026	13.81	13.68	13.68	14.14	13.5	24.49M
May 12, 2026	13.7	13.96	13.96	14.13	13.65	28.11M
May 11, 2026	13.53	13.74	13.74	13.95	13.49	33.54M
May 08, 2026	13.9	13.45	13.45	14.17	13.34	35.18M
May 07, 2026	14.13	13.87	13.87	14.18	13.63	36.2M
May 06, 2026	13.9	14.3	14.3	14.34	13.45	40.48M
April 30, 2026	13.64	14.06	14.06	14.16	13.62	41.28M
April 29, 2026	13.37	13.73	13.73	14	13.35	47.81M
April 28, 2026	12.85	13.55	13.55	13.65	12.82	50.07M
April 27, 2026	12.61	12.89	12.89	12.98	12.57	35.27M
April 24, 2026	12.5	12.57	12.57	12.83	12.41	35.2M
April 23, 2026	11.98	12.72	12.72	12.79	11.98	47.45M
April 22, 2026	12.1	12.11	12.11	12.4	12.04	18.37M
April 21, 2026	12.03	12.18	12.18	12.23	11.92	26.31M
April 20, 2026	11.97	11.96	11.96	12.28	11.7	51.51M
April 17, 2026	11.95	11.66	11.66	12.01	11.6	23.6M
April 16, 2026	11.88	11.95	11.95	11.99	11.79	19.43M
April 15, 2026	11.81	11.88	11.88	11.95	11.46	24.84M
April 14, 2026	11.63	11.85	11.85	11.86	11.56	27.62M
April 13, 2026	11.49	11.73	11.73	11.96	11.44	34.22M
April 10, 2026	11.15	11.38	11.38	11.53	11.13	21.9M
April 09, 2026	11.14	11.21	11.21	11.29	11.04	24.9M
April 08, 2026	11.03	11.18	11.18	11.21	10.92	39.44M
April 07, 2026	11	11.23	11.23	11.24	10.95	20.06M
April 03, 2026	11.26	11.05	11.05	11.35	11.02	16.84M
April 02, 2026	11.24	11.3	11.3	11.45	11.19	23.25M
April 01, 2026	11.06	11.17	11.17	11.32	10.89	27.34M
March 31, 2026	11.5	11.1	11.1	11.82	11.04	44.29M
March 30, 2026	11.98	11.59	11.59	12.02	11.45	30.6M
March 27, 2026	11.76	11.82	11.82	11.94	11.68	23.28M
March 26, 2026	11.69	11.91	11.91	12.16	11.68	34.02M
March 25, 2026	11.61	11.73	11.73	11.8	11.33	42.46M
March 24, 2026	11.66	11.81	11.81	11.97	11.64	34.71M
March 23, 2026	12	11.85	11.85	12.35	11.7	60.71M
March 20, 2026	11.66	11.77	11.77	12.08	11.61	30.25M
March 19, 2026	11.89	11.87	11.87	11.98	11.66	46.13M
March 18, 2026	11.6	11.7	11.7	11.85	11.46	27.3M
March 17, 2026	11.85	11.65	11.65	12.04	11.6	36.28M
March 16, 2026	12.5	11.88	11.88	12.55	11.83	44.5M
March 13, 2026	12.56	12.39	12.39	12.85	12.32	46.87M
March 12, 2026	12.33	12.66	12.66	12.74	12.15	71.36M
March 11, 2026	11.88	12.18	12.18	12.35	11.73	50.02M
March 10, 2026	11.9	12.04	11.92	12.55	11.9	51.83M
March 09, 2026	12.38	12.4	12.4	12.89	12.28	119.59M
March 06, 2026	11.66	11.72	11.72	11.87	11.52	28.24M
March 05, 2026	11.71	11.81	11.81	11.88	11.58	37.29M