China Coal Xinji Energy Co.,Ltd (601918.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
601918.SS Historical Return
If you invested ¥1000 in China Coal Xinji Energy Co.,Ltd (601918.SS) 10 years ago, it would be worth ¥2,237.88 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,530.03, while ¥1000 invested 1 year ago would be worth ¥1,290.28. This corresponds to total returns of 123.79%, 153%, 29.03%, respectively, with annualized returns of 8.39%, 20.39%, 29.03%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
601918.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 9.59 | 9.69 | 9.69 | 9.74 | 9.53 | 21.77M |
| November 10, 2026 | 9.91 | 9.59 | 9.59 | 9.95 | 9.59 | 33.39M |
| November 09, 2026 | 9.43 | 10.01 | 10.01 | 10.19 | 9.37 | 38.09M |
| November 06, 2026 | 9.49 | 9.44 | 9.44 | 9.57 | 9.4 | 15.29M |
| November 05, 2026 | 9.45 | 9.57 | 9.57 | 9.6 | 9.15 | 37.23M |
| November 04, 2026 | 9.29 | 9.53 | 9.53 | 9.66 | 9.25 | 35.25M |
| November 03, 2026 | 9.14 | 9.33 | 9.33 | 9.37 | 9 | 29.36M |
| November 02, 2026 | 9.68 | 9.24 | 9.24 | 9.85 | 9.14 | 51.29M |
| October 30, 2026 | 9.85 | 9.77 | 9.77 | 9.92 | 9.6 | 22.25M |
| October 29, 2026 | 9.57 | 9.85 | 9.85 | 9.96 | 9.57 | 34.13M |
| October 28, 2026 | 9.49 | 9.61 | 9.61 | 9.79 | 9.45 | 38.92M |
| October 27, 2026 | 9.41 | 9.48 | 9.48 | 9.77 | 9.35 | 41.2M |
| October 26, 2026 | 9.19 | 9.47 | 9.47 | 9.55 | 9.02 | 65.1M |
| October 23, 2026 | 9.67 | 9.64 | 9.64 | 9.78 | 9.51 | 34.08M |
| October 22, 2026 | 10.04 | 9.73 | 9.73 | 10.1 | 9.71 | 27.54M |
| October 21, 2026 | 10.6 | 10.05 | 10.05 | 10.74 | 9.99 | 53.31M |
| October 20, 2026 | 10.56 | 10.65 | 10.65 | 10.73 | 10.48 | 30.48M |
| October 19, 2026 | 10.22 | 10.6 | 10.6 | 10.73 | 10.14 | 39.23M |
| October 16, 2026 | 9.87 | 10.21 | 10.21 | 10.33 | 9.85 | 38.76M |
| October 15, 2026 | 10.34 | 9.86 | 9.86 | 10.45 | 9.76 | 53.16M |
| October 14, 2026 | 11.03 | 10.51 | 10.51 | 11.06 | 10.39 | 48.18M |
| October 13, 2026 | 10.59 | 11.1 | 11.1 | 11.15 | 10.52 | 69M |
| October 12, 2026 | 11.6 | 10.7 | 10.7 | 11.78 | 10.59 | 73.95M |
| October 09, 2026 | 11.53 | 11.58 | 11.58 | 11.98 | 11.41 | 47.97M |
| October 08, 2026 | 11.29 | 11.53 | 11.53 | 11.58 | 11.17 | 41.09M |
| September 30, 2026 | 11.4 | 11.29 | 11.29 | 11.47 | 11.12 | 34.64M |
| September 29, 2026 | 11.33 | 11.36 | 11.36 | 11.52 | 11.11 | 34.94M |
| September 28, 2026 | 11.07 | 11.45 | 11.45 | 11.53 | 10.86 | 47.87M |
| September 24, 2026 | 10.88 | 11.15 | 11.15 | 11.22 | 10.84 | 32.05M |
| September 23, 2026 | 10.88 | 10.87 | 10.87 | 10.99 | 10.7 | 22.44M |
| September 22, 2026 | 10.63 | 10.95 | 10.95 | 11.04 | 10.52 | 35.75M |
| September 21, 2026 | 10.25 | 10.7 | 10.7 | 10.75 | 10.19 | 33.82M |
| September 18, 2026 | 10.19 | 10.31 | 10.31 | 10.38 | 10.09 | 27.36M |
| September 17, 2026 | 10.42 | 10.22 | 10.22 | 10.5 | 10.22 | 34.85M |
| September 16, 2026 | 10.35 | 10.5 | 10.5 | 10.52 | 10.2 | 31.32M |
| September 15, 2026 | 10.32 | 10.38 | 10.38 | 10.49 | 10.3 | 19.93M |
| September 11, 2026 | 10.54 | 10.4 | 10.4 | 10.68 | 10.23 | 31.31M |
| September 10, 2026 | 10.5 | 10.47 | 10.47 | 10.62 | 10.37 | 23.26M |
| September 09, 2026 | 10.25 | 10.51 | 10.51 | 10.6 | 10 | 53.57M |
| September 08, 2026 | 10.28 | 10.25 | 10.25 | 10.45 | 10.17 | 31.33M |
| September 07, 2026 | 10.4 | 10.31 | 10.31 | 10.58 | 10.26 | 33.21M |
| September 04, 2026 | 10.71 | 10.48 | 10.48 | 10.74 | 10.4 | 31.26M |
| September 03, 2026 | 10.46 | 10.63 | 10.63 | 10.8 | 10.46 | 31.18M |
| September 02, 2026 | 10.92 | 10.55 | 10.55 | 11.1 | 10.41 | 47.78M |
| September 01, 2026 | 10.99 | 10.82 | 10.82 | 11.37 | 10.8 | 62.71M |
| August 31, 2026 | 10.91 | 11.09 | 11.09 | 11.23 | 10.78 | 54.55M |
| August 28, 2026 | 10.75 | 10.88 | 10.88 | 10.95 | 10.62 | 35.48M |
| August 27, 2026 | 10.39 | 10.75 | 10.75 | 10.83 | 10.34 | 40.99M |
| August 26, 2026 | 10.3 | 10.4 | 10.4 | 10.47 | 10.23 | 36.87M |
| August 25, 2026 | 10.72 | 10.47 | 10.47 | 10.99 | 10.42 | 53M |
| August 24, 2026 | 10.42 | 10.92 | 10.92 | 10.98 | 10.42 | 93.34M |
| August 21, 2026 | 9.91 | 10.1 | 10.1 | 10.2 | 9.83 | 29.08M |
| August 20, 2026 | 9.9 | 9.93 | 9.93 | 10.34 | 9.85 | 28.98M |
| August 19, 2026 | 10.29 | 10.04 | 10.04 | 10.42 | 9.9 | 36.03M |
| August 18, 2026 | 10.06 | 10.27 | 10.27 | 10.36 | 10.03 | 37.35M |
| August 17, 2026 | 9.92 | 10.04 | 10.04 | 10.08 | 9.78 | 25.22M |
| August 14, 2026 | 9.95 | 9.94 | 9.94 | 10.04 | 9.77 | 29.34M |
| August 13, 2026 | 9.85 | 9.97 | 9.97 | 10.09 | 9.73 | 36.74M |
| August 12, 2026 | 9.95 | 9.89 | 9.89 | 10.22 | 9.86 | 35.53M |
| August 11, 2026 | 10.26 | 9.99 | 9.99 | 10.29 | 9.95 | 36.67M |
AD
