Jinneng Holding Shanxi Coal Industry Co.,ltd. - 601001.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	14.46	14.62	14.62	14.76	14.35	11.38M
December 03, 2025	14.53	14.47	14.47	14.7	14.44	13.28M
December 02, 2025	14.7	14.6	14.6	14.7	14.2	18.27M
December 01, 2025	14.59	14.62	14.62	14.76	14.37	22.28M
November 28, 2025	14.01	14.2	14.2	14.26	13.91	15.56M
November 27, 2025	13.77	14.03	14.03	14.11	13.71	17.77M
November 26, 2025	13.74	13.8	13.8	13.96	13.7	15.98M
November 25, 2025	13.86	13.97	13.97	14.06	13.71	21.22M
November 24, 2025	14.21	13.8	13.8	14.37	13.7	29.1M
November 21, 2025	14.92	14.19	14.19	14.92	14.14	29.59M
November 20, 2025	15.31	14.95	14.95	15.52	14.9	17.9M
November 19, 2025	15.15	15.38	15.38	15.43	15.09	14.55M
November 18, 2025	15.91	15.21	15.21	15.91	15.11	30.76M
November 17, 2025	15.89	16.05	16.05	16.32	15.84	20.52M
November 14, 2025	16.25	15.89	15.89	16.46	15.82	22.11M
November 13, 2025	15.99	16.46	16.46	16.46	15.75	25.69M
November 12, 2025	16.11	16.01	16.01	16.49	15.98	19.28M
November 11, 2025	16.47	16.11	16.11	16.47	15.83	29.73M
November 10, 2025	16.56	16.56	16.56	16.95	16.12	32.65M
November 07, 2025	16.27	16.56	16.56	16.75	16.2	34.82M
November 06, 2025	16.06	16.25	16.25	16.43	15.92	37.81M
November 05, 2025	15.35	16.05	16.05	16.5	15.33	45.58M
November 04, 2025	15.58	15.53	15.53	16.2	15.38	41.59M
November 03, 2025	15.08	15.74	15.74	16.23	15.08	52.33M
October 31, 2025	15.18	15.04	15.04	15.19	14.88	23.35M
October 30, 2025	15	15	15	15.28	14.96	33.8M
October 29, 2025	14.77	14.95	14.95	15.12	14.54	30.64M
October 28, 2025	14.85	14.78	14.78	15.14	14.67	29.88M
October 27, 2025	15.18	15.12	15.12	15.36	14.84	33.92M
October 24, 2025	15.06	15.43	15.43	15.45	14.85	46.07M
October 23, 2025	15.43	15.41	15.41	15.99	15.39	40.01M
October 22, 2025	15.53	15.39	15.39	15.83	15.19	30.79M
October 21, 2025	15.86	15.8	15.8	16.07	15.61	46.41M
October 20, 2025	15.4	16.28	16.28	16.3	15	68.5M
October 17, 2025	15.4	15.17	15.17	15.71	15.05	45.83M
October 16, 2025	15.47	15.61	15.61	15.98	15.16	51.94M
October 15, 2025	15.45	15.43	15.43	15.72	15.15	44.98M
October 14, 2025	14.93	15.49	15.49	16.11	14.7	82.35M
October 13, 2025	14.5	14.92	14.92	15.15	14.42	46.02M
October 10, 2025	14.33	14.91	14.91	15.31	14.12	52.04M
October 09, 2025	13.75	14.39	14.39	14.43	13.62	30.57M
September 30, 2025	13.91	13.76	13.76	13.93	13.7	21.95M
September 29, 2025	14.03	13.98	13.98	14.11	13.68	26.85M
September 26, 2025	14	14.2	14.2	14.4	14	19.65M
September 25, 2025	14.55	14.37	14.37	14.58	14.25	26.1M
September 24, 2025	14.5	14.65	14.65	14.7	14.31	31.47M
September 23, 2025	14.14	14.66	14.66	14.89	13.74	57.26M
September 22, 2025	14.27	14.1	14.1	14.54	13.96	31.52M
September 19, 2025	13.68	14.3	14.3	14.39	13.62	52.62M
September 18, 2025	14.06	13.55	13.55	14.08	13.42	39.76M
September 17, 2025	13.2	14.11	14.11	14.28	13.19	68.24M
September 16, 2025	13.38	13.37	13.37	13.59	13.22	39.21M
September 15, 2025	13.08	13.11	13.11	13.18	12.76	28.55M
September 12, 2025	12.72	13.16	13.16	13.33	12.62	36.91M
September 11, 2025	12.72	12.72	12.72	12.87	12.55	17.23M
September 10, 2025	12.87	12.68	12.68	12.87	12.67	12.04M
September 09, 2025	12.83	12.88	12.88	13.08	12.72	17.47M
September 08, 2025	12.75	12.85	12.85	12.87	12.63	16.47M
September 05, 2025	12.78	12.82	12.82	12.96	12.51	25.51M
September 04, 2025	12.5	12.74	12.74	12.78	12.32	26.08M

Jinneng Holding Shanxi Coal Industry Co.,ltd. (601001.SS) SHH