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

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 ¥5,481.33 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,227.66, while ¥1000 invested 1 year ago would be worth ¥1,291.3. This corresponds to total returns of 448.13%, 122.77%, 29.13%, respectively, with annualized returns of 18.54%, 17.37%, 29.13%.

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
August 21, 2026	13	13.21	13.21	13.36	12.82	21.84M
August 20, 2026	12.9	13.08	13.08	13.3	12.88	19.81M
August 19, 2026	13.3	13.07	13.07	13.57	12.99	25.12M
August 18, 2026	13.1	13.23	13.23	13.47	13.06	29.13M
August 17, 2026	12.95	13.07	13.07	13.17	12.8	20.71M
August 14, 2026	12.72	13.06	13.06	13.18	12.62	23.97M
August 13, 2026	12.9	12.72	12.72	12.98	12.68	18.32M
August 12, 2026	13.01	12.95	12.95	13.25	12.86	16.08M
August 11, 2026	13.4	13.11	13.11	13.45	13.04	23.85M
August 10, 2026	12.9	13.3	13.3	13.35	12.88	29.07M
August 07, 2026	12.87	13.02	13.02	13.09	12.61	41.31M
August 06, 2026	12.27	13.22	13.22	13.27	12.24	60.96M
August 05, 2026	12.22	12.24	12.24	12.36	12.06	17.08M
August 04, 2026	12.27	12.31	12.31	12.4	12.01	21.44M
August 03, 2026	12.58	12.33	12.33	12.73	12.25	27.04M
July 31, 2026	12.13	12.63	12.63	12.75	12.09	24.23M
July 30, 2026	12.55	12.47	12.47	12.75	12.34	19.7M
July 29, 2026	12.11	12.49	12.49	12.66	12.05	28.03M
July 28, 2026	12.18	12.12	12.12	12.21	11.71	29.63M
July 27, 2026	12.15	12.39	12.39	12.43	11.91	22.03M
July 24, 2026	12.94	12.3	12.3	13.2	12.3	25.98M
July 23, 2026	12.55	13.04	13.04	13.15	12.43	31.87M
July 22, 2026	12.43	12.7	12.7	12.71	12.13	29.09M
July 21, 2026	12.63	12.36	12.36	12.82	12.22	32.95M
July 20, 2026	11.81	12.8	12.8	12.95	11.81	35.58M
July 17, 2026	12.08	11.81	11.81	12.34	11.72	22.56M
July 16, 2026	12.26	12.03	12.03	12.35	11.9	20.09M
July 15, 2026	12.4	12.62	12.62	12.77	12.35	26.2M
July 14, 2026	11.88	12.74	12.74	12.78	11.87	25.58M
July 13, 2026	11.89	11.89	11.89	12.04	11.72	15.79M
July 10, 2026	12.09	11.78	11.78	12.09	11.65	17.79M
July 09, 2026	12.13	12.09	12.09	12.53	12.01	19.42M
July 08, 2026	12	12.4	12.4	12.7	11.98	31.14M
July 07, 2026	12.93	11.93	11.93	12.93	11.84	30.8M
July 06, 2026	12.55	12.8	12.8	12.92	12.25	28.9M
July 03, 2026	12.11	12.66	12.66	12.76	12	35.47M
July 02, 2026	11.28	11.92	11.92	12.11	11.21	38.22M
July 01, 2026	10.92	11.3	11.3	11.55	10.8	20.89M
June 30, 2026	11.21	10.93	10.93	11.25	10.82	19.19M
June 29, 2026	11.31	11.21	11.21	11.34	10.95	18.83M
June 26, 2026	11.79	11.21	11.21	11.83	11.18	19.97M
June 25, 2026	12	11.76	11.76	12.16	11.72	23.89M
June 24, 2026	12.3	12.12	12.12	12.34	11.95	18.24M
June 23, 2026	12.44	12.3	12.3	12.77	12.28	16.77M
June 22, 2026	12.31	12.53	12.53	12.7	12.09	27.55M
June 18, 2026	12.58	12.31	12.31	12.58	12.25	18.86M
June 17, 2026	12.7	12.55	12.55	12.84	12.47	19.38M
June 16, 2026	12.65	12.72	12.72	12.82	12.45	27.56M
June 15, 2026	13.07	12.71	12.71	13.3	12.55	46.67M
June 12, 2026	12.9	13.27	13.27	13.65	12.78	40.86M
June 11, 2026	13.15	13.03	13.03	13.36	13	27.81M
June 10, 2026	13.57	13.12	13.12	13.66	13.05	29.38M
June 09, 2026	13.51	13.64	13.64	13.88	13.32	32.51M
June 08, 2026	14.1	13.63	13.63	14.28	13.41	46.3M
June 05, 2026	14.34	14.11	14.11	14.55	13.99	48.47M
June 04, 2026	14.4	14.46	14.46	15.25	13.98	69.32M
June 03, 2026	14.02	14.7	14.7	14.87	13.68	72.62M
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