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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	16.2	16.29	16.29	16.95	16.09	36.89M
February 12, 2026	16.08	16.19	16.19	16.63	15.86	28.51M
February 11, 2026	15.68	16.08	16.08	16.23	15.41	30.16M
February 10, 2026	15.59	15.78	15.78	15.9	15.31	23.43M
February 09, 2026	15.65	15.53	15.53	15.77	15.48	21.25M
February 06, 2026	15.51	15.67	15.67	15.87	15.3	32.64M
February 05, 2026	15.9	15.71	15.71	15.95	15.48	47.86M
February 04, 2026	14.79	15.86	15.86	15.86	14.79	48.15M
February 03, 2026	14.3	14.42	14.42	14.71	14.21	16.88M
February 02, 2026	15	14.31	14.31	15.24	14.3	35.33M
January 30, 2026	15.22	15.26	15.26	15.97	15.02	31.18M
January 29, 2026	15.5	15.41	15.41	16	15.21	41.71M
January 28, 2026	14.54	15.65	15.65	15.88	14.51	54.19M
January 27, 2026	14.9	14.52	14.52	15	14.4	19.27M
January 26, 2026	14.61	15	15	15.15	14.57	27.32M
January 23, 2026	14.85	14.66	14.66	14.9	14.58	18.06M
January 22, 2026	14.54	14.91	14.91	15.04	14.42	26.42M
January 21, 2026	14.48	14.57	14.57	14.68	14.07	25.14M
January 20, 2026	14.13	14.51	14.51	14.53	14.02	22.81M
January 19, 2026	14.1	14.17	14.17	14.25	13.78	17.58M
January 16, 2026	14.2	14.1	14.1	14.33	13.95	14.21M
January 15, 2026	14.14	14.26	14.26	14.35	14.1	11.43M
January 14, 2026	14.41	14.21	14.21	14.5	14.06	18.96M
January 13, 2026	14.42	14.44	14.44	14.6	14.35	15.61M
January 12, 2026	14.52	14.5	14.5	14.77	14.43	18.86M
January 09, 2026	14.36	14.5	14.5	14.68	14.32	20.36M
January 08, 2026	14.61	14.51	14.51	14.9	14.35	33.93M
January 07, 2026	13.77	14.5	14.5	14.55	13.68	52.46M
January 06, 2026	13.43	13.59	13.59	13.7	13.36	22.39M
January 05, 2026	13.17	13.42	13.42	13.47	13.16	20.67M
December 31, 2025	13.38	13.15	13.15	13.4	13.11	13.91M
December 30, 2025	13.56	13.43	13.43	13.64	13.33	12.36M
December 29, 2025	13.35	13.56	13.56	13.65	13.28	23.46M
December 26, 2025	13.21	13.35	13.35	13.44	13.19	17.87M
December 25, 2025	13.38	13.27	13.27	13.38	13.2	16.06M
December 24, 2025	13.63	13.4	13.4	13.63	13.1	26.97M
December 23, 2025	13.87	13.66	13.66	13.96	13.62	13.1M
December 22, 2025	13.95	13.86	13.86	13.98	13.66	19.72M
December 19, 2025	14	13.96	13.96	14.13	13.85	11.85M
December 18, 2025	13.97	14.09	14.09	14.14	13.9	12.93M
December 17, 2025	14.15	13.86	13.86	14.17	13.71	19.76M
December 16, 2025	14.4	14.16	14.16	14.43	14.05	15.74M
December 15, 2025	14.22	14.45	14.45	14.6	14.1	15.18M
December 12, 2025	14.57	14.3	14.3	14.75	14.22	25.85M
December 11, 2025	14.47	14.5	14.5	14.78	14.47	18.58M
December 10, 2025	14.25	14.44	14.44	14.58	14.25	14.64M
December 09, 2025	14.02	14.31	14.31	14.41	13.99	19.35M
December 08, 2025	14.3	14.12	14.12	14.3	13.85	20.91M
December 05, 2025	14.58	14.38	14.38	14.58	14.32	17M
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

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