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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	11.3	11.06	11.06	11.34	11.05	20.37M
February 12, 2026	11.25	11.33	11.33	11.39	11.15	27.34M
February 11, 2026	11.2	11.25	11.25	11.35	11.03	27.1M
February 10, 2026	11.03	11.23	11.23	11.32	10.9	30.74M
February 09, 2026	11.07	11.08	11.08	11.23	11	27.95M
February 06, 2026	11.01	11.03	11.03	11.19	10.88	31.4M
February 05, 2026	11.3	11.14	11.14	11.42	11.05	63.44M
February 04, 2026	10.68	11.67	11.67	11.67	10.66	78.43M
February 03, 2026	10.73	10.61	10.61	10.84	10.54	25.23M
February 02, 2026	11	10.67	10.67	11.27	10.65	40.12M
January 30, 2026	11.25	11.28	11.28	11.67	11.1	44.19M
January 29, 2026	11.15	11.32	11.32	11.44	11.1	56.9M
January 28, 2026	10.56	11.18	11.18	11.22	10.56	60.3M
January 27, 2026	10.82	10.59	10.59	10.88	10.53	26.1M
January 26, 2026	10.71	10.9	10.9	11.02	10.66	31.45M
January 23, 2026	10.8	10.71	10.71	10.82	10.64	21.2M
January 22, 2026	10.48	10.8	10.8	10.98	10.42	38.93M
January 21, 2026	10.56	10.48	10.48	10.57	10.38	24.05M
January 20, 2026	10.43	10.62	10.62	10.68	10.38	42.82M
January 19, 2026	10.23	10.43	10.43	10.43	10.22	24.71M
January 16, 2026	10.3	10.23	10.23	10.41	10.17	18.64M
January 15, 2026	10.24	10.28	10.28	10.35	10.23	13.64M
January 14, 2026	10.42	10.28	10.28	10.47	10.21	23.76M
January 13, 2026	10.52	10.41	10.41	10.56	10.37	19.79M
January 12, 2026	10.6	10.57	10.57	10.71	10.48	25.13M
January 09, 2026	10.56	10.61	10.61	10.71	10.51	24.1M
January 08, 2026	10.78	10.66	10.66	10.88	10.57	33.64M
January 07, 2026	10.35	10.66	10.66	10.7	10.3	49.18M
January 06, 2026	10.15	10.25	10.25	10.32	10.11	21.14M
January 05, 2026	10.12	10.18	10.18	10.24	10.11	14.28M
December 31, 2025	10.14	10.09	10.09	10.18	10.05	10.31M
December 30, 2025	10.22	10.17	10.17	10.25	10.11	10.99M
December 29, 2025	10.12	10.22	10.22	10.33	10.07	18.51M
December 26, 2025	10.06	10.14	10.14	10.17	10.05	17.18M
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

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