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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 25, 2025	10.09	10.08	10.08	10.13	10.02	16.62M
December 24, 2025	10.21	10.14	10.14	10.22	10.02	20.93M
December 23, 2025	10.28	10.23	10.23	10.31	10.18	12.1M
December 22, 2025	10.33	10.28	10.28	10.36	10.24	12.03M
December 19, 2025	10.35	10.33	10.33	10.44	10.3	12.88M
December 18, 2025	10.34	10.44	10.44	10.48	10.34	14.33M
December 17, 2025	10.22	10.27	10.27	10.34	10.17	11.8M
December 16, 2025	10.54	10.27	10.27	10.58	10.23	15.38M
December 15, 2025	10.22	10.55	10.55	10.7	10.21	26.36M
December 12, 2025	10.31	10.24	10.24	10.5	10.24	18.99M
December 11, 2025	10.36	10.24	10.24	10.5	10.24	14.81M
December 10, 2025	10.32	10.38	10.38	10.44	10.25	13.53M
December 09, 2025	10.3	10.27	10.27	10.38	10.16	17.17M
December 08, 2025	10.4	10.35	10.35	10.4	10.12	26.47M
December 05, 2025	10.55	10.56	10.56	10.62	10.46	10.13M
December 04, 2025	10.62	10.6	10.6	10.7	10.51	9.31M
December 03, 2025	10.6	10.6	10.6	10.74	10.55	11.62M
December 02, 2025	10.69	10.6	10.6	10.76	10.53	11.32M
December 01, 2025	10.65	10.73	10.73	10.79	10.6	15.15M
November 28, 2025	10.37	10.59	10.59	10.63	10.32	22.57M
November 27, 2025	10.4	10.37	10.37	10.43	10.3	15.11M
November 26, 2025	10.47	10.38	10.38	10.64	10.34	17.51M
November 25, 2025	10.4	10.52	10.52	10.64	10.32	18.12M
November 24, 2025	10.5	10.38	10.38	10.51	10.16	23.36M
November 21, 2025	10.82	10.36	10.36	10.82	10.33	32.57M
November 20, 2025	11	10.81	10.81	11.06	10.78	19.94M
November 19, 2025	11.05	11.05	11.05	11.15	10.92	16.18M
November 18, 2025	11.38	11.05	11.05	11.39	10.98	29.75M
November 17, 2025	11.4	11.45	11.45	11.61	11.27	20.91M
November 14, 2025	11.72	11.39	11.39	11.87	11.38	24.67M
November 13, 2025	11.46	11.76	11.76	11.87	11.37	33M
November 12, 2025	11.5	11.53	11.53	11.65	11.4	25.48M
November 11, 2025	11.62	11.5	11.5	11.63	11.35	36.49M
November 10, 2025	11.73	11.68	11.68	11.96	11.6	34.41M
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

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