China Coal Xinji Energy Co.,Ltd - 601918.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2025	6.98	7.15	7.15	7.18	6.83	121.99M
October 20, 2025	6.88	6.98	6.98	6.99	6.79	97.7M
October 17, 2025	6.83	6.78	6.78	6.96	6.77	73.65M
October 16, 2025	6.7	6.84	6.84	6.87	6.67	94.33M
October 15, 2025	6.64	6.69	6.69	6.71	6.62	58.24M
October 14, 2025	6.5	6.66	6.66	6.7	6.48	119.15M
October 13, 2025	6.4	6.51	6.51	6.51	6.33	64.52M
October 10, 2025	6.39	6.51	6.51	6.54	6.33	72.6M
October 09, 2025	6.22	6.39	6.39	6.4	6.22	58.87M
September 30, 2025	6.23	6.23	6.23	6.25	6.2	26.58M
September 29, 2025	6.31	6.24	6.24	6.31	6.19	48.33M
September 26, 2025	6.36	6.33	6.33	6.4	6.33	24.82M
September 25, 2025	6.41	6.37	6.37	6.41	6.34	34.67M
September 24, 2025	6.41	6.42	6.42	6.45	6.35	42.83M
September 23, 2025	6.4	6.45	6.45	6.46	6.35	56.07M
September 22, 2025	6.43	6.4	6.4	6.48	6.37	33.57M
September 19, 2025	6.3	6.43	6.43	6.43	6.29	48.43M
September 18, 2025	6.43	6.3	6.3	6.48	6.27	57.06M
September 17, 2025	6.3	6.44	6.44	6.49	6.28	71.99M
September 16, 2025	6.35	6.32	6.32	6.4	6.31	48.34M
September 15, 2025	6.29	6.32	6.32	6.33	6.26	33.52M
September 12, 2025	6.27	6.3	6.3	6.34	6.25	28.59M
September 11, 2025	6.25	6.29	6.29	6.29	6.22	22.97M
September 10, 2025	6.29	6.25	6.25	6.29	6.24	22.02M
September 09, 2025	6.33	6.28	6.28	6.34	6.25	26.61M
September 08, 2025	6.27	6.34	6.34	6.35	6.26	31.56M
September 05, 2025	6.28	6.29	6.29	6.29	6.23	32.55M
September 04, 2025	6.29	6.27	6.27	6.3	6.23	37.37M
September 03, 2025	6.38	6.29	6.29	6.41	6.29	30M
September 02, 2025	6.38	6.39	6.39	6.44	6.34	35.7M
September 01, 2025	6.37	6.37	6.37	6.41	6.34	27.26M
August 29, 2025	6.38	6.38	6.38	6.44	6.36	25.76M
August 28, 2025	6.39	6.39	6.39	6.41	6.32	38.72M
August 27, 2025	6.51	6.39	6.39	6.52	6.39	45.25M
August 26, 2025	6.56	6.51	6.51	6.58	6.51	36.38M
August 25, 2025	6.47	6.55	6.55	6.55	6.47	57.28M
August 22, 2025	6.45	6.44	6.44	6.45	6.37	39.73M
August 21, 2025	6.56	6.59	6.43	6.62	6.54	41.81M
August 20, 2025	6.52	6.57	6.57	6.57	6.5	29.7M
August 19, 2025	6.56	6.53	6.53	6.57	6.52	32.93M
August 18, 2025	6.58	6.56	6.56	6.61	6.54	33.38M
August 15, 2025	6.52	6.56	6.56	6.57	6.51	31.18M
August 14, 2025	6.58	6.52	6.52	6.59	6.51	37.21M
August 13, 2025	6.65	6.58	6.58	6.65	6.56	43.96M
August 12, 2025	6.61	6.65	6.65	6.66	6.59	42.83M
August 11, 2025	6.59	6.59	6.59	6.62	6.54	33.56M
August 08, 2025	6.6	6.59	6.59	6.63	6.56	31.1M
August 07, 2025	6.63	6.61	6.61	6.68	6.54	31.67M
August 06, 2025	6.55	6.63	6.63	6.73	6.54	63.01M
August 05, 2025	6.47	6.55	6.55	6.56	6.46	34.97M
August 04, 2025	6.42	6.47	6.47	6.47	6.39	39.5M
August 01, 2025	6.45	6.45	6.45	6.49	6.43	36.37M
July 31, 2025	6.66	6.45	6.45	6.67	6.45	67.52M
July 30, 2025	6.72	6.68	6.68	6.77	6.66	43.51M
July 29, 2025	6.7	6.7	6.7	6.71	6.64	37M
July 28, 2025	6.8	6.72	6.72	6.81	6.68	54.88M
July 25, 2025	6.94	6.89	6.89	7.03	6.87	60.61M
July 24, 2025	6.85	6.94	6.94	6.94	6.79	65.04M
July 23, 2025	7.07	6.88	6.88	7.13	6.87	111.43M
July 22, 2025	6.66	6.99	6.99	6.99	6.56	159.02M

China Coal Xinji Energy Co.,Ltd (601918.SS) SHH