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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	12.96	12.57	12.57	13.08	12.49	17.38M
September 02, 2025	13.28	12.96	12.96	13.31	12.84	22.64M
September 01, 2025	13.23	13.3	13.3	13.45	13.06	23.65M
August 29, 2025	13.34	13.24	13.24	13.56	13.12	24.48M
August 28, 2025	13.19	13.34	13.34	13.35	13.08	17.7M
August 27, 2025	13.72	13.24	13.24	13.89	13.2	31.87M
August 26, 2025	14.2	13.91	13.91	14.25	13.88	23.12M
August 25, 2025	14.07	14.09	14.09	14.25	13.88	28.66M
August 22, 2025	13.81	14.03	14.03	14.18	13.6	27.58M
August 21, 2025	13.62	13.94	13.94	13.98	13.53	26.99M
August 20, 2025	13.43	13.56	13.56	13.6	13.42	10.94M
August 19, 2025	13.73	13.54	13.54	13.75	13.43	19.67M
August 18, 2025	14.18	13.73	13.73	14.26	13.67	24.68M
August 15, 2025	13.85	14.1	14.1	14.1	13.83	13.19M
August 14, 2025	14.15	13.88	13.88	14.25	13.83	21.66M
August 13, 2025	14.33	14.18	14.18	14.43	14.16	20.8M
August 12, 2025	14.19	14.5	14.5	14.54	14.1	29.44M
August 11, 2025	14.18	14.1	14.1	14.37	14.07	16.19M
August 08, 2025	14.3	14.18	14.18	14.38	14.1	21.26M
August 07, 2025	14.34	14.36	14.36	14.52	14.1	28.82M
August 06, 2025	13.7	14.5	14.5	14.65	13.59	52.14M
August 05, 2025	13.38	13.6	13.6	13.6	13.28	21.93M
August 04, 2025	13.16	13.36	13.36	13.39	13.15	13.5M
August 01, 2025	13.06	13.28	13.28	13.61	13.06	22.42M
July 31, 2025	13.45	13.06	13.06	13.57	12.85	38.26M
July 30, 2025	15.03	14.41	13.66	15.05	14.34	40.11M
July 29, 2025	14.58	14.87	14.09	14.94	14.48	29.95M
July 28, 2025	14.6	14.64	13.87	15.08	14.32	45.94M
July 25, 2025	15.23	15.08	14.29	15.78	14.94	48.17M
July 24, 2025	14.87	15.41	14.6	15.56	14.44	68.94M
July 23, 2025	14.99	14.89	14.11	15.49	14.55	108.62M
July 22, 2025	13.11	14.32	13.57	14.32	12.99	79.43M
July 21, 2025	12.68	13.02	12.34	13.11	12.68	31.56M
July 18, 2025	12.49	12.69	12.69	12.75	12.48	19.94M
July 17, 2025	12.3	12.49	12.49	12.51	12.2	19.3M
July 16, 2025	12.43	12.31	12.31	12.48	12.23	14.21M
July 15, 2025	12.69	12.4	12.4	12.76	12.36	24.58M
July 14, 2025	12.76	12.68	12.68	12.95	12.6	22.51M
July 11, 2025	12.77	12.76	12.76	12.82	12.64	17.18M
July 10, 2025	12.38	12.77	12.77	12.95	12.35	34.08M
July 09, 2025	12.51	12.37	12.37	12.59	12.3	15.02M
July 08, 2025	12.55	12.45	12.45	12.55	12.31	20.17M

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