Shenzhen - Delayed Quote
CNY
Shanxi Coking Coal Energy Group Co., Ltd. (000983.SZ)
6.60
+0.11
(+1.69%)
As of 9:50:57 AM GMT+8. Market Open.
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
6.45
6.62
6.46
6.55
6.55
29,409,094
Oct 30, 2026
6.45
6.52
6.36
6.49
6.49
71,662,513
Oct 29, 2026
6.39
6.52
6.37
6.49
6.49
124,021,593
Oct 28, 2026
6.18
6.30
6.18
6.23
6.23
39,118,788
Oct 27, 2026
6.19
6.23
6.14
6.17
6.17
35,304,437
Oct 26, 2026
6.12
6.21
6.12
6.19
6.19
35,101,058
Oct 23, 2026
6.14
6.18
6.04
6.18
6.18
46,416,150
Oct 22, 2026
6.27
6.28
6.13
6.14
6.14
44,786,078
Oct 21, 2026
6.30
6.36
6.25
6.27
6.27
26,529,873
Oct 20, 2026
6.39
6.41
6.27
6.31
6.31
38,915,801
Oct 19, 2026
6.33
6.46
6.30
6.40
6.40
42,018,615
Oct 16, 2026
6.22
6.35
6.20
6.32
6.32
41,400,124
Oct 15, 2026
6.37
6.37
6.13
6.22
6.22
79,581,759
Oct 14, 2026
6.45
6.55
6.42
6.45
6.45
52,154,599
Oct 13, 2026
6.47
6.54
6.43
6.49
6.49
40,766,068
Oct 12, 2026
6.64
6.69
6.44
6.48
6.48
62,849,995
Oct 9, 2026
6.52
6.71
6.51
6.64
6.64
74,089,403
Oct 8, 2026
6.51
6.55
6.46
6.52
6.52
41,228,152
Sep 30, 2026
6.36
6.52
6.34
6.48
6.48
41,390,863
Sep 29, 2026
6.45
6.50
6.28
6.37
6.37
55,178,508
Sep 28, 2026
6.50
6.50
6.38
6.48
6.48
43,688,740
Sep 24, 2026
6.49
6.58
6.44
6.53
6.53
49,398,380
Sep 23, 2026
6.58
6.62
6.47
6.49
6.49
41,239,358
Sep 22, 2026
6.57
6.64
6.48
6.62
6.62
53,291,620
Sep 21, 2026
6.42
6.63
6.40
6.60
6.60
69,079,513
Sep 18, 2026
6.45
6.51
6.42
6.44
6.44
55,210,895
Sep 17, 2026
6.59
6.60
6.47
6.52
6.52
45,383,422
Sep 16, 2026
6.65
6.67
6.54
6.60
6.60
65,058,350
Sep 15, 2026
6.67
6.73
6.62
6.69
6.69
57,159,764
Sep 14, 2026
6.73
6.77
6.60
6.63
6.63
62,517,776
Sep 11, 2026
6.89
6.97
6.70
6.74
6.74
65,777,712
Sep 10, 2026
7.07
7.13
6.85
6.90
6.90
71,082,525
Sep 9, 2026
6.89
7.09
6.79
7.08
7.08
93,705,721
Sep 8, 2026
6.62
6.90
6.59
6.89
6.89
105,439,216
Sep 7, 2026
6.83
6.85
6.56
6.62
6.62
113,474,124
Sep 4, 2026
6.93
7.00
6.82
6.87
6.87
71,978,993
Sep 3, 2026
6.97
7.08
6.85
6.91
6.91
65,290,165
Sep 2, 2026
7.38
7.40
6.95
6.97
6.97
101,314,640
Sep 1, 2026
7.31
7.59
7.21
7.25
7.25
143,704,446
Aug 31, 2026
7.58
7.60
7.41
7.42
7.42
120,829,911
Aug 28, 2026
7.51
7.60
7.32
7.42
7.42
68,854,014
Aug 27, 2026
7.36
7.55
7.32
7.54
7.54
66,953,518
Aug 26, 2026
7.27
7.41
7.18
7.36
7.36
54,440,072
Aug 25, 2026
7.38
7.54
7.29
7.32
7.32
113,206,098
Aug 24, 2026
7.48
7.58
7.38
7.44
7.44
127,858,576
Aug 21, 2026
6.94
7.34
6.91
7.32
7.32
126,481,689
Aug 20, 2026
6.83
7.03
6.80
6.99
6.99
77,382,571
Aug 19, 2026
6.89
6.98
6.81
6.86
6.86
73,025,107
Aug 18, 2026
6.81
6.91
6.76
6.81
6.81
55,767,655
Aug 17, 2026
6.90
6.94
6.71
6.81
6.81
48,186,741
Aug 14, 2026
6.70
6.88
6.61
6.84
6.84
63,577,646
Aug 13, 2026
6.71
6.75
6.64
6.66
6.66
43,802,262
Aug 12, 2026
6.87
6.95
6.74
6.76
6.76
56,029,044
Aug 11, 2026
6.84
6.89
6.62
6.87
6.87
77,497,986
Aug 10, 2026
6.58
6.78
6.57
6.77
6.77
63,356,317
Aug 7, 2026
6.52
6.63
6.40
6.61
6.61
83,243,781
Aug 6, 2026
6.45
6.75
6.44
6.67
6.67
105,044,358
Aug 5, 2026
6.43
6.50
6.39
6.46
6.46
42,558,712
Aug 4, 2026
6.59
6.65
6.38
6.46
6.46
51,497,728
Aug 3, 2026
6.45
6.67
6.43
6.55
6.55
62,068,119
Jul 31, 2026
6.45
6.53
6.38
6.50
6.50
57,590,984
Jul 30, 2026
6.49
6.59
6.46
6.52
6.52
70,415,978
Jul 29, 2026
6.26
6.56
6.25
6.50
6.50
82,808,128
Jul 28, 2026
6.30
6.33
6.17
6.29
6.29
60,832,225
Jul 27, 2026
6.23
6.39
6.19
6.36
6.36
49,585,191
Jul 24, 2026
6.54
6.59
6.28
6.29
6.29
56,934,750
Jul 23, 2026
6.42
6.54
6.37
6.53
6.53
65,758,595
Jul 22, 2026
6.25
6.43
6.20
6.42
6.42
78,153,735
Jul 21, 2026
6.18
6.35
6.15
6.25
6.25
83,943,607
Jul 20, 2026
6.11
6.34
6.10
6.29
6.29
98,238,088
Jul 17, 2026
6.15
6.25
6.04
6.05
6.05
76,823,720
Jul 16, 2026
6.23
6.28
6.07
6.15
6.15
59,571,737
Jul 15, 2026
0.09
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 15, 2026
6.21
6.34
6.19
6.28
6.28
71,968,440
Jul 14, 2026
6.16
6.38
6.14
6.35
6.26
76,819,630
Jul 13, 2026
6.13
6.22
6.06
6.11
6.02
54,943,273
Jul 10, 2026
6.08
6.17
5.95
6.12
6.03
55,471,610
Jul 9, 2026
6.15
6.23
6.01
6.09
6.00
69,148,691
Jul 8, 2026
6.19
6.31
6.14
6.24
6.15
64,289,077
Jul 7, 2026
6.44
6.44
6.13
6.16
6.07
63,184,012
Jul 6, 2026
6.24
6.45
6.17
6.44
6.35
88,108,618
Jul 3, 2026
6.09
6.25
6.08
6.23
6.14
67,416,008
Jul 2, 2026
5.97
6.14
5.95
6.07
5.98
71,824,113
Jul 1, 2026
5.81
6.07
5.78
5.99
5.91
72,856,104
Jun 30, 2026
5.97
6.00
5.75
5.80
5.72
71,283,178
Jun 29, 2026
5.95
6.04
5.81
6.01
5.92
68,501,966
Jun 26, 2026
6.15
6.18
5.92
5.92
5.84
75,054,832
Jun 25, 2026
6.24
6.29
6.08
6.15
6.06
69,807,227
Jun 24, 2026
6.58
6.58
6.22
6.24
6.15
102,260,399
Jun 23, 2026
6.50
6.71
6.48
6.55
6.46
85,909,874
Jun 22, 2026
6.40
6.60
6.23
6.58
6.49
132,635,384
Jun 18, 2026
6.68
6.72
6.36
6.37
6.28
118,277,960
Jun 17, 2026
6.91
6.94
6.68
6.72
6.62
83,082,101
Jun 16, 2026
7.00
7.03
6.88
6.91
6.81
77,153,828
Jun 15, 2026
7.21
7.22
6.98
7.05
6.95
154,232,349
Jun 12, 2026
7.17
7.46
7.12
7.46
7.35
127,308,427
Jun 11, 2026
7.21
7.28
7.09
7.17
7.07
90,040,245
Jun 10, 2026
7.38
7.50
7.12
7.17
7.07
89,584,549
Jun 9, 2026
7.47
7.54
7.29
7.46
7.35
114,976,765
Jun 8, 2026
7.75
8.07
7.49
7.53
7.42
144,431,478
Jun 5, 2026
7.71
8.00
7.66
7.79
7.68
146,417,917
Jun 4, 2026
7.60
7.89
7.53
7.78
7.67
175,760,889
Jun 3, 2026
7.33
7.60
7.24
7.55
7.44
165,499,733
Jun 2, 2026
7.22
7.48
7.10
7.36
7.26
197,855,030
Jun 1, 2026
6.88
7.35
6.74
7.30
7.20
209,164,848
May 29, 2026
6.68
6.89
6.66
6.79
6.69
91,164,073
May 28, 2026
6.60
6.85
6.57
6.72
6.62
107,866,933
May 27, 2026
6.50
6.74
6.42
6.59
6.50
90,569,357
May 26, 2026
6.61
6.69
6.45
6.56
6.47
85,608,278
May 25, 2026
6.79
6.93
6.59
6.63
6.54
152,027,433
May 22, 2026
6.41
6.43
6.35
6.41
6.32
44,085,428
May 21, 2026
6.58
6.62
6.40
6.40
6.31
68,797,297
May 20, 2026
6.69
6.73
6.57
6.60
6.51
44,269,969
May 19, 2026
6.66
6.74
6.63
6.70
6.61
49,158,433
May 18, 2026
6.66
6.75
6.56
6.70
6.61
56,137,840
May 15, 2026
6.64
6.77
6.56
6.65
6.56
65,642,974
May 14, 2026
6.73
6.81
6.64
6.64
6.55
50,852,035
May 13, 2026
6.80
6.86
6.69
6.75
6.65
54,213,810
May 12, 2026
6.96
7.00
6.80
6.84
6.74
48,497,261
May 11, 2026
6.91
7.06
6.88
6.95
6.85
66,053,992
May 8, 2026
7.01
7.06
6.87
6.88
6.78
68,229,221
May 7, 2026
7.22
7.25
6.95
6.97
6.87
116,535,180
May 6, 2026
7.03
7.33
7.00
7.31
7.21
148,243,897
Apr 30, 2026
7.00
7.06
6.94
7.02
6.92
101,221,439
Apr 29, 2026
6.85
7.07
6.81
7.00
6.90
132,112,263
Apr 28, 2026
6.53
6.78
6.53
6.74
6.64
100,142,940
Apr 27, 2026
6.44
6.64
6.43
6.58
6.49
69,327,965
Apr 24, 2026
6.46
6.53
6.42
6.45
6.36
43,446,375
Apr 23, 2026
6.33
6.52
6.33
6.50
6.41
59,184,918
Apr 22, 2026
6.38
6.46
6.38
6.41
6.32
32,948,370
Apr 21, 2026
6.31
6.46
6.30
6.43
6.34
62,174,917
Apr 20, 2026
6.36
6.38
6.27
6.32
6.23
50,419,885
Apr 17, 2026
6.45
6.46
6.35
6.36
6.27
52,771,212
Apr 16, 2026
6.45
6.47
6.41
6.44
6.35
45,382,778
Apr 15, 2026
6.45
6.48
6.41
6.47
6.38
32,999,365
Apr 14, 2026
6.47
6.49
6.41
6.47
6.38
36,345,230
Apr 13, 2026
6.49
6.54
6.44
6.50
6.41
38,633,502
Apr 10, 2026
6.40
6.51
6.40
6.48
6.39
39,906,234
Apr 9, 2026
6.48
6.54
6.45
6.46
6.37
35,245,947
Apr 8, 2026
6.39
6.55
6.35
6.54
6.45
65,515,514
Apr 7, 2026
6.42
6.53
6.35
6.52
6.43
41,099,462
Apr 3, 2026
6.62
6.64
6.41
6.45
6.36
71,056,600
Apr 2, 2026
6.64
6.74
6.61
6.67
6.58
73,454,689
Apr 1, 2026
6.61
6.69
6.57
6.63
6.54
81,742,843
Mar 31, 2026
6.90
6.94
6.66
6.68
6.59
136,842,267
Mar 30, 2026
7.13
7.22
6.97
6.99
6.89
120,007,436
Mar 27, 2026
7.01
7.14
6.95
7.05
6.95
102,117,014
Mar 26, 2026
7.14
7.21
7.02
7.08
6.98
125,096,471
Mar 25, 2026
7.20
7.23
6.97
7.13
7.03
192,932,647
Mar 24, 2026
7.53
7.58
7.25
7.35
7.25
235,530,607
Mar 23, 2026
7.21
7.59
7.21
7.55
7.44
343,217,957
Mar 20, 2026
6.82
7.02
6.80
6.90
6.80
66,597,838
Mar 19, 2026
7.00
7.05
6.88
6.92
6.82
82,145,527
Mar 18, 2026
7.12
7.15
6.80
6.92
6.82
109,789,905
Mar 17, 2026
7.28
7.39
7.10
7.11
7.01
78,988,341
Mar 16, 2026
7.50
7.59
7.27
7.30
7.20
85,917,929
Mar 13, 2026
7.57
7.62
7.42
7.45
7.34
123,716,939
Mar 12, 2026
7.35
7.52
7.23
7.47
7.36
157,775,487
Mar 11, 2026
7.10
7.25
6.94
7.23
7.13
120,441,560
Mar 10, 2026
7.09
7.27
7.04
7.05
6.95
140,583,395
Mar 9, 2026
7.54
7.61
7.31
7.36
7.26
174,281,258
Mar 6, 2026
7.18
7.23
7.04
7.20
7.10
72,858,783
Mar 5, 2026
7.35
7.38
7.11
7.25
7.15
99,760,070
Mar 4, 2026
7.43
7.48
7.20
7.43
7.32
130,325,854
Mar 3, 2026
7.40
7.70
7.31
7.56
7.45
216,147,503
Mar 2, 2026
7.45
7.48
7.24
7.40
7.30
145,890,374
Feb 27, 2026
7.15
7.35
7.10
7.34
7.24
77,277,891
Feb 26, 2026
7.18
7.26
7.10
7.15
7.05
46,557,955
Feb 25, 2026
7.17
7.35
7.14
7.20
7.10
69,078,056
Feb 24, 2026
7.02
7.22
7.02
7.17
7.07
70,780,179
Feb 13, 2026
6.98
7.11
6.90
6.98
6.88
65,222,293
Feb 12, 2026
7.04
7.13
6.97
7.03
6.93
58,076,150
Feb 11, 2026
6.93
7.10
6.88
7.05
6.95
72,290,197
Feb 10, 2026
6.87
7.02
6.78
6.96
6.86
72,415,822
Feb 9, 2026
7.02
7.05
6.87
6.90
6.80
99,896,489
Feb 6, 2026
6.98
7.09
6.89
7.02
6.92
73,564,450
Feb 5, 2026
7.09
7.24
6.99
7.08
6.98
126,264,555
Feb 4, 2026
6.70
7.36
6.70
7.36
7.26
189,798,735
Feb 3, 2026
6.74
6.83
6.60
6.69
6.60
71,101,906
Feb 2, 2026
7.10
7.15
6.66
6.68
6.59
128,238,230
Jan 30, 2026
7.30
7.54
7.20
7.31
7.21
157,719,626
Jan 29, 2026
7.21
7.30
7.12
7.24
7.14
137,852,604
Jan 28, 2026
6.79
7.25
6.76
7.17
7.07
165,443,395
Jan 27, 2026
6.93
6.98
6.76
6.79
6.69
60,939,799
Jan 26, 2026
6.89
7.02
6.88
6.98
6.88
69,390,150
Jan 23, 2026
6.88
6.91
6.82
6.90
6.80
49,448,668
Jan 22, 2026
6.82
6.92
6.80
6.89
6.79
46,594,195
Jan 21, 2026
6.90
6.90
6.76
6.83
6.73
46,949,206
Jan 20, 2026
6.78
6.95
6.74
6.94
6.84
68,876,019
Jan 19, 2026
6.72
6.83
6.72
6.78
6.68
37,556,394
Jan 16, 2026
6.83
6.89
6.70
6.72
6.62
42,267,644
Jan 15, 2026
6.90
6.95
6.81
6.83
6.73
37,550,551
Jan 14, 2026
6.93
6.99
6.84
6.91
6.81
58,154,238
Jan 13, 2026
7.00
7.08
6.93
6.95
6.85
59,880,269
Jan 12, 2026
6.97
7.14
6.97
7.06
6.96
72,856,916
Jan 9, 2026
7.05
7.05
6.94
6.99
6.89
81,391,837
Jan 8, 2026
7.13
7.24
6.94
7.16
7.06
156,216,776
Jan 7, 2026
6.85
7.13
6.75
7.06
6.96
158,134,230
Jan 6, 2026
6.51
6.59
6.50
6.59
6.50
37,313,484
Jan 5, 2026
6.41
6.53
6.41
6.52
6.43
33,121,028
Dec 31, 2025
6.45
6.47
6.40
6.42
6.33
19,251,692
Dec 30, 2025
6.50
6.50
6.42
6.47
6.38
22,346,721
Dec 29, 2025
6.50
6.56
6.47
6.52
6.43
27,506,462
Dec 26, 2025
6.47
6.52
6.46
6.49
6.40
24,168,217
Dec 25, 2025
6.50
6.52
6.48
6.51
6.42
14,553,154
Dec 24, 2025
6.55
6.55
6.46
6.53
6.44
29,877,387
Dec 23, 2025
6.58
6.60
6.54
6.57
6.48
17,880,812
Dec 22, 2025
6.52
6.62
6.51
6.58
6.49
34,188,580
Dec 19, 2025
6.50
6.55
6.47
6.54
6.45
34,434,136
Dec 18, 2025
6.55
6.60
6.49
6.55
6.46
44,662,036
Dec 17, 2025
6.40
6.43
6.31
6.41
6.32
22,834,381
Dec 16, 2025
6.54
6.55
6.39
6.42
6.33
34,578,896
Dec 15, 2025
6.49
6.62
6.48
6.56
6.47
37,757,110
Dec 12, 2025
6.46
6.51
6.44
6.44
6.35
24,784,253
Dec 11, 2025
6.56
6.59
6.47
6.48
6.39
24,476,853
Dec 10, 2025
6.52
6.58
6.52
6.56
6.47
25,777,921
Dec 9, 2025
6.63
6.63
6.51
6.51
6.42
43,895,073
Dec 8, 2025
6.68
6.69
6.64
6.65
6.56
33,382,320
Dec 5, 2025
6.73
6.73
6.67
6.72
6.62
22,479,301
Dec 4, 2025
6.74
6.75
6.67
6.71
6.61
23,287,360
Dec 3, 2025
6.75
6.80
6.71
6.75
6.65
28,053,007
Dec 2, 2025
6.80
6.80
6.73
6.77
6.67
22,286,438
Dec 1, 2025
6.73
6.81
6.72
6.81
6.71
28,355,281
Nov 28, 2025
6.69
6.74
6.68
6.73
6.63
20,890,193
Nov 27, 2025
6.71
6.74
6.66
6.73
6.63
30,617,537
Nov 26, 2025
6.70
6.74
6.68
6.72
6.62
24,432,967
Nov 25, 2025
6.72
6.78
6.70
6.75
6.65
26,874,793
Nov 24, 2025
6.75
6.76
6.66
6.71
6.61
31,245,185
Nov 21, 2025
6.84
6.88
6.69
6.72
6.62
54,291,698
Nov 20, 2025
6.99
6.99
6.90
6.90
6.80
38,526,085
Nov 19, 2025
6.99
7.04
6.97
7.02
6.92
37,206,854
Nov 18, 2025
7.20
7.20
7.01
7.02
6.92
91,390,488
Nov 17, 2025
7.22
7.29
7.17
7.28
7.18
62,665,994
Nov 14, 2025
7.27
7.31
7.20
7.21
7.11
66,184,619
Nov 13, 2025
7.24
7.31
7.21
7.31
7.21
55,409,834
Nov 12, 2025
7.30
7.35
7.22
7.26
7.16
68,765,206
Nov 11, 2025
7.54
7.55
7.29
7.32
7.22
110,247,542
Nov 10, 2025
7.47
7.60
7.44
7.53
7.42
89,849,804
Nov 7, 2025
7.45
7.57
7.43
7.48
7.37
75,026,457
Nov 6, 2025
7.45
7.52
7.38
7.49
7.38
114,909,985
Nov 5, 2025
7.24
7.49
7.20
7.40
7.30
94,598,248
Nov 4, 2025
7.33
7.39
7.23
7.27
7.17
68,009,198
Nov 3, 2025
7.32
7.46
7.32
7.35
7.25
74,447,158
