Shanghai - Delayed Quote
CNY
Jinneng Holding Shanxi Coal Industry Co.,ltd. (601001.SS)
16.38
+0.08
(+0.49%)
As of 1:30:01 PM 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 3, 2026
16.24
16.57
15.90
16.38
16.38
8,997,292
Nov 2, 2026
16.40
16.85
16.01
16.30
16.30
22,047,437
Oct 30, 2026
16.30
16.56
16.06
16.45
16.45
15,093,900
Oct 29, 2026
16.12
16.41
16.00
16.28
16.28
12,989,210
Oct 28, 2026
15.97
16.57
15.80
16.15
16.15
22,449,517
Oct 27, 2026
15.23
15.65
15.16
15.54
15.54
13,614,128
Oct 26, 2026
15.67
15.84
14.89
15.35
15.35
20,250,075
Oct 23, 2026
15.53
15.95
15.28
15.95
15.95
16,875,255
Oct 22, 2026
16.60
16.65
15.81
15.83
15.83
19,943,137
Oct 21, 2026
17.00
17.19
16.57
16.65
16.65
16,931,813
Oct 20, 2026
17.69
17.75
16.95
17.11
17.11
13,990,432
Oct 19, 2026
17.84
18.14
17.70
17.83
17.83
14,981,301
Oct 16, 2026
17.95
18.04
17.65
17.95
17.95
11,296,403
Oct 15, 2026
17.65
17.99
17.20
17.75
17.75
19,825,504
Oct 14, 2026
16.91
18.15
16.73
18.00
18.00
29,942,025
Oct 13, 2026
16.65
17.15
16.41
17.05
17.05
21,228,754
Oct 12, 2026
17.71
17.99
16.60
16.64
16.64
25,675,491
Oct 9, 2026
17.34
17.90
17.30
17.70
17.70
17,196,700
Oct 8, 2026
17.19
17.45
16.96
17.40
17.40
14,675,536
Sep 30, 2026
16.90
17.45
16.90
17.21
17.21
13,516,054
Sep 29, 2026
17.60
17.73
16.80
17.00
17.00
16,794,473
Sep 28, 2026
17.61
17.75
17.29
17.72
17.72
10,694,387
Sep 24, 2026
18.00
18.18
17.64
17.65
17.65
10,487,782
Sep 23, 2026
18.16
18.49
17.88
18.05
18.05
12,347,362
Sep 22, 2026
17.38
18.51
17.28
18.28
18.28
27,432,862
Sep 21, 2026
16.75
17.80
16.65
17.61
17.61
24,495,799
Sep 18, 2026
16.62
16.89
16.50
16.81
16.81
16,076,654
Sep 17, 2026
16.76
17.15
16.51
16.88
16.88
13,299,302
Sep 16, 2026
17.03
17.19
16.53
16.91
16.91
22,172,173
Sep 15, 2026
16.75
17.38
16.60
17.21
17.21
26,272,933
Sep 14, 2026
16.59
17.00
16.48
16.60
16.60
13,521,290
Sep 11, 2026
17.05
17.19
16.57
16.63
16.63
20,403,000
Sep 10, 2026
17.60
17.77
16.87
17.02
17.02
24,156,571
Sep 9, 2026
16.49
17.78
16.45
17.60
17.60
38,239,849
Sep 8, 2026
16.40
16.63
16.26
16.48
16.48
17,334,061
Sep 7, 2026
16.67
16.88
16.20
16.38
16.38
19,074,691
Sep 4, 2026
16.28
17.06
16.13
16.82
16.82
25,537,285
Sep 3, 2026
16.30
16.58
16.20
16.23
16.23
20,956,554
Sep 2, 2026
17.80
17.98
16.31
16.36
16.36
37,766,708
Sep 1, 2026
18.18
18.75
17.50
17.58
17.58
31,582,081
Aug 31, 2026
18.55
18.84
18.18
18.28
18.28
30,175,507
Aug 28, 2026
18.53
18.95
18.03
18.39
18.39
20,016,500
Aug 27, 2026
18.02
18.98
18.00
18.77
18.77
18,455,346
Aug 26, 2026
17.58
18.43
17.44
18.13
18.13
19,146,582
Aug 25, 2026
17.24
18.11
17.24
17.70
17.70
29,544,068
Aug 24, 2026
16.69
17.60
16.65
17.28
17.28
26,275,090
Aug 21, 2026
17.10
17.58
16.81
16.84
16.84
26,798,951
Aug 20, 2026
16.92
17.69
16.92
17.15
17.15
19,094,696
Aug 19, 2026
17.65
17.78
17.07
17.20
17.20
23,881,901
Aug 18, 2026
17.12
17.59
17.02
17.39
17.39
16,879,008
Aug 17, 2026
17.16
17.30
16.96
17.12
17.12
14,574,182
Aug 14, 2026
17.13
17.43
16.88
17.16
17.16
17,891,974
Aug 13, 2026
17.31
17.51
17.03
17.16
17.16
14,392,717
Aug 12, 2026
17.31
17.68
17.31
17.46
17.46
13,206,098
Aug 11, 2026
18.59
18.60
17.39
17.47
17.47
30,102,144
Aug 10, 2026
17.21
18.05
17.00
18.00
18.00
31,533,903
Aug 7, 2026
17.43
17.63
17.00
17.28
17.28
37,113,069
Aug 6, 2026
16.28
17.86
16.28
17.78
17.78
59,501,835
Aug 5, 2026
16.05
16.37
15.88
16.24
16.24
16,979,408
Aug 4, 2026
16.00
16.33
15.61
16.17
16.17
21,426,674
Aug 3, 2026
16.40
16.63
15.97
15.97
15.97
17,080,352
Jul 31, 2026
15.75
16.52
15.74
16.45
16.45
19,727,837
Jul 30, 2026
16.37
16.74
15.94
16.06
16.06
19,293,269
Jul 29, 2026
16.30
16.70
16.02
16.37
16.37
20,302,768
Jul 28, 2026
16.09
16.52
15.58
16.49
16.49
22,515,500
Jul 27, 2026
15.80
16.53
15.59
16.47
16.47
17,279,675
Jul 24, 2026
17.66
17.88
16.46
16.46
16.46
28,062,002
Jul 23, 2026
17.42
17.92
17.16
17.60
17.60
28,421,244
Jul 22, 2026
0.547
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 22, 2026
18.09
18.22
17.34
17.82
17.82
35,746,050
Jul 21, 2026
19.11
19.32
18.23
18.88
18.33
27,530,343
Jul 20, 2026
17.80
19.28
17.68
19.28
18.72
24,016,538
Jul 17, 2026
18.26
18.58
17.46
17.53
17.02
16,135,809
Jul 16, 2026
18.05
18.64
17.88
18.17
17.64
20,602,833
Jul 15, 2026
17.35
18.32
16.98
18.13
17.60
24,278,355
Jul 14, 2026
16.82
17.69
16.71
17.35
16.85
22,272,142
Jul 13, 2026
16.97
17.37
16.30
16.70
16.22
18,226,893
Jul 10, 2026
17.39
17.50
16.66
17.08
16.59
24,102,500
Jul 9, 2026
18.69
18.69
17.73
17.77
17.26
29,020,700
Jul 8, 2026
17.70
19.47
17.61
18.86
18.31
36,033,813
Jul 7, 2026
18.50
18.68
17.48
17.70
17.19
20,767,637
Jul 6, 2026
17.46
18.51
17.38
18.45
17.92
26,531,284
Jul 3, 2026
17.58
18.00
17.55
17.76
17.25
15,071,796
Jul 2, 2026
17.88
18.30
17.36
17.47
16.96
21,537,200
Jul 1, 2026
17.48
18.15
17.05
17.86
17.34
18,047,939
Jun 30, 2026
18.36
18.50
17.24
17.39
16.89
22,421,600
Jun 29, 2026
17.52
18.64
17.03
18.40
17.87
27,981,771
Jun 26, 2026
18.57
18.70
17.40
17.48
16.97
22,685,300
Jun 25, 2026
18.51
19.28
18.33
18.40
17.87
22,178,602
Jun 24, 2026
18.95
19.22
18.35
18.83
18.28
15,023,495
Jun 23, 2026
19.06
19.93
18.88
18.94
18.39
25,882,166
Jun 22, 2026
18.80
19.36
18.50
19.10
18.55
22,060,505
Jun 18, 2026
19.18
19.24
18.65
18.94
18.39
16,374,918
Jun 17, 2026
19.57
19.60
18.91
19.10
18.55
18,025,834
Jun 16, 2026
19.45
20.01
18.86
19.59
19.02
28,628,665
Jun 15, 2026
20.30
20.52
19.00
19.64
19.07
40,801,202
Jun 12, 2026
19.96
21.40
19.96
20.81
20.21
34,419,723
Jun 11, 2026
20.50
21.16
20.09
20.54
19.94
26,864,985
Jun 10, 2026
21.07
21.35
20.14
20.35
19.76
37,126,113
Jun 9, 2026
21.33
21.91
20.83
21.30
20.68
37,230,509
Jun 8, 2026
21.50
22.99
20.98
21.68
21.05
44,086,679
Jun 5, 2026
22.02
22.63
21.35
22.00
21.36
47,882,068
Jun 4, 2026
21.40
23.90
20.70
22.69
22.03
68,721,226
Jun 3, 2026
20.20
22.72
19.68
21.88
21.25
70,579,510
Jun 2, 2026
20.78
22.22
20.22
20.65
20.05
75,685,570
Jun 1, 2026
18.42
20.20
18.20
20.20
19.61
37,680,796
May 29, 2026
17.73
18.50
17.68
18.36
17.83
26,324,800
May 28, 2026
17.30
18.13
17.12
17.73
17.22
23,990,200
May 27, 2026
16.88
17.68
16.64
17.29
16.79
22,539,553
May 26, 2026
17.22
17.46
16.63
16.91
16.42
15,991,577
May 25, 2026
17.60
18.04
17.20
17.31
16.81
28,125,820
May 22, 2026
17.20
17.33
16.54
16.80
16.31
22,948,790
May 21, 2026
17.45
17.79
17.11
17.17
16.67
21,247,990
May 20, 2026
17.70
18.23
17.62
17.73
17.22
20,971,475
May 19, 2026
18.30
18.59
17.70
17.73
17.22
20,608,005
May 18, 2026
17.62
18.50
17.46
18.50
17.96
29,859,748
May 15, 2026
17.00
17.98
16.87
17.72
17.21
26,594,405
May 14, 2026
17.28
17.58
17.00
17.00
16.51
11,175,128
May 13, 2026
17.90
18.08
17.05
17.28
16.78
23,054,990
May 12, 2026
17.93
18.19
17.78
17.88
17.36
12,363,500
May 11, 2026
18.05
18.44
17.84
17.93
17.41
25,834,463
May 8, 2026
18.27
18.37
17.61
17.81
17.29
18,349,702
May 7, 2026
18.93
18.98
17.88
18.16
17.63
35,002,583
May 6, 2026
19.03
19.37
18.75
19.32
18.76
23,071,615
Apr 30, 2026
19.21
19.62
18.80
19.33
18.77
23,769,312
Apr 29, 2026
19.07
19.95
18.90
19.32
18.76
29,411,845
Apr 28, 2026
16.90
19.32
16.88
19.09
18.54
35,272,121
Apr 27, 2026
17.77
18.29
17.64
17.95
17.43
12,677,890
Apr 24, 2026
17.96
18.17
17.71
17.94
17.42
14,542,000
Apr 23, 2026
17.68
18.28
17.52
17.95
17.43
20,670,908
Apr 22, 2026
17.55
17.75
17.30
17.58
17.07
12,895,783
Apr 21, 2026
16.84
17.80
16.84
17.41
16.91
17,365,152
Apr 20, 2026
16.82
17.32
16.71
16.91
16.42
10,849,097
Apr 17, 2026
16.96
17.09
16.65
16.93
16.44
12,326,938
Apr 16, 2026
17.00
17.29
16.66
17.03
16.54
21,843,093
Apr 15, 2026
16.33
16.96
16.07
16.81
16.32
18,346,258
Apr 14, 2026
16.32
16.48
16.18
16.43
15.95
9,449,636
Apr 13, 2026
16.79
16.88
16.30
16.41
15.93
12,902,700
Apr 10, 2026
16.16
16.72
15.98
16.54
16.06
19,469,483
Apr 9, 2026
16.05
16.45
16.02
16.15
15.68
18,521,779
Apr 8, 2026
16.30
16.30
15.55
16.13
15.66
35,606,377
Apr 7, 2026
16.37
16.90
16.17
16.83
16.34
13,187,800
Apr 3, 2026
16.70
16.73
16.27
16.38
15.91
13,422,303
Apr 2, 2026
16.44
16.92
16.30
16.57
16.09
13,210,343
Apr 1, 2026
16.08
16.76
15.85
16.42
15.94
24,157,977
Mar 31, 2026
16.52
16.70
15.93
16.43
15.95
26,946,628
Mar 30, 2026
16.90
17.04
16.37
16.68
16.20
21,182,659
Mar 27, 2026
16.50
16.99
16.41
16.72
16.24
20,768,058
Mar 26, 2026
16.81
17.10
16.56
16.68
16.20
24,032,312
Mar 25, 2026
17.00
17.03
16.45
16.79
16.30
38,696,846
Mar 24, 2026
17.25
17.81
17.20
17.50
16.99
25,390,257
Mar 23, 2026
18.26
19.13
17.48
17.85
17.33
43,069,015
Mar 20, 2026
17.38
18.26
17.18
17.89
17.37
22,905,932
Mar 19, 2026
17.51
17.99
17.24
17.70
17.19
30,938,846
Mar 18, 2026
17.03
17.77
16.79
17.21
16.71
22,929,676
Mar 17, 2026
17.35
17.83
16.99
17.00
16.51
23,330,164
Mar 16, 2026
18.16
18.35
17.33
17.43
16.93
24,385,192
Mar 13, 2026
18.63
18.87
18.07
18.15
17.62
33,041,065
Mar 12, 2026
17.75
18.79
17.01
18.64
18.10
53,400,447
Mar 11, 2026
16.99
17.40
16.87
17.20
16.70
28,483,805
Mar 10, 2026
17.16
17.49
16.96
17.08
16.59
35,241,587
Mar 9, 2026
17.76
18.55
17.51
17.62
17.11
57,728,554
Mar 6, 2026
16.95
17.09
16.69
16.94
16.45
21,146,723
Mar 5, 2026
17.00
17.29
16.62
17.14
16.64
28,136,323
Mar 4, 2026
16.66
17.53
16.25
17.29
16.79
44,738,781
Mar 3, 2026
17.10
17.84
16.40
17.00
16.51
63,691,806
Mar 2, 2026
17.38
17.61
16.63
16.98
16.49
51,345,686
Feb 27, 2026
16.46
17.24
16.34
16.95
16.46
25,879,669
Feb 26, 2026
16.55
16.93
16.43
16.46
15.98
17,983,203
Feb 25, 2026
16.40
16.95
16.30
16.54
16.06
23,120,159
Feb 24, 2026
16.29
16.58
16.00
16.48
16.00
24,802,965
Feb 13, 2026
16.20
16.95
16.09
16.29
15.82
36,887,982
Feb 12, 2026
16.08
16.63
15.86
16.19
15.72
28,506,941
Feb 11, 2026
15.68
16.23
15.41
16.08
15.61
30,157,272
Feb 10, 2026
15.59
15.90
15.31
15.78
15.32
23,433,614
Feb 9, 2026
15.65
15.77
15.48
15.53
15.08
21,248,625
Feb 6, 2026
15.51
15.87
15.30
15.67
15.22
32,641,693
Feb 5, 2026
15.90
15.95
15.48
15.71
15.25
47,861,475
Feb 4, 2026
14.79
15.86
14.79
15.86
15.40
48,154,381
Feb 3, 2026
14.30
14.71
14.21
14.42
14.00
16,883,535
Feb 2, 2026
15.00
15.24
14.30
14.31
13.90
35,334,923
Jan 30, 2026
15.22
15.97
15.02
15.26
14.82
31,182,478
Jan 29, 2026
15.50
16.00
15.21
15.41
14.96
41,711,160
Jan 28, 2026
14.54
15.88
14.51
15.65
15.20
54,185,403
Jan 27, 2026
14.90
15.00
14.40
14.52
14.10
19,271,326
Jan 26, 2026
14.61
15.15
14.57
15.00
14.57
27,318,962
Jan 23, 2026
14.85
14.90
14.58
14.66
14.24
18,064,300
Jan 22, 2026
14.54
15.04
14.42
14.91
14.48
26,417,178
Jan 21, 2026
14.48
14.68
14.07
14.57
14.15
25,139,928
Jan 20, 2026
14.13
14.53
14.02
14.51
14.09
22,812,924
Jan 19, 2026
14.10
14.25
13.78
14.17
13.76
17,582,002
Jan 16, 2026
14.20
14.33
13.95
14.10
13.69
14,208,023
Jan 15, 2026
14.14
14.35
14.10
14.26
13.85
11,431,088
Jan 14, 2026
14.41
14.50
14.06
14.21
13.80
18,955,125
Jan 13, 2026
14.42
14.60
14.35
14.44
14.02
15,610,739
Jan 12, 2026
14.52
14.77
14.43
14.50
14.08
18,859,881
Jan 9, 2026
14.36
14.68
14.32
14.50
14.08
20,356,165
Jan 8, 2026
14.61
14.90
14.35
14.51
14.09
33,932,539
Jan 7, 2026
13.77
14.55
13.68
14.50
14.08
52,455,216
Jan 6, 2026
13.43
13.70
13.36
13.59
13.20
22,390,056
Jan 5, 2026
13.17
13.47
13.16
13.42
13.03
20,665,899
Dec 31, 2025
13.38
13.40
13.11
13.15
12.77
13,909,300
Dec 30, 2025
13.56
13.64
13.33
13.43
13.04
12,363,367
Dec 29, 2025
13.35
13.65
13.28
13.56
13.17
23,463,766
Dec 26, 2025
13.21
13.44
13.19
13.35
12.96
17,872,399
Dec 25, 2025
13.38
13.38
13.20
13.27
12.89
16,056,030
Dec 24, 2025
13.63
13.63
13.10
13.40
13.01
26,968,442
Dec 23, 2025
13.87
13.96
13.62
13.66
13.26
13,101,497
Dec 22, 2025
13.95
13.98
13.66
13.86
13.46
19,723,881
Dec 19, 2025
14.00
14.13
13.85
13.96
13.56
11,848,856
Dec 18, 2025
13.97
14.14
13.90
14.09
13.68
12,928,900
Dec 17, 2025
14.15
14.17
13.71
13.86
13.46
19,761,200
Dec 16, 2025
14.40
14.43
14.05
14.16
13.75
15,738,396
Dec 15, 2025
14.22
14.60
14.10
14.45
14.03
15,179,405
Dec 12, 2025
14.57
14.75
14.22
14.30
13.89
25,851,813
Dec 11, 2025
14.47
14.78
14.47
14.50
14.08
18,577,900
Dec 10, 2025
14.25
14.58
14.25
14.44
14.02
14,636,700
Dec 9, 2025
14.02
14.41
13.99
14.31
13.90
19,352,913
Dec 8, 2025
14.30
14.30
13.85
14.12
13.71
20,909,433
Dec 5, 2025
14.58
14.58
14.32
14.38
13.96
17,002,128
Dec 4, 2025
14.46
14.76
14.35
14.62
14.20
11,382,700
Dec 3, 2025
14.53
14.70
14.44
14.47
14.05
13,279,003
Dec 2, 2025
14.70
14.70
14.20
14.60
14.18
18,268,600
Dec 1, 2025
14.59
14.76
14.37
14.62
14.20
22,283,610
Nov 28, 2025
14.01
14.26
13.91
14.20
13.79
15,556,425
Nov 27, 2025
13.77
14.11
13.71
14.03
13.62
17,768,239
Nov 26, 2025
13.74
13.96
13.70
13.80
13.40
15,982,712
Nov 25, 2025
13.86
14.06
13.71
13.97
13.57
21,218,566
Nov 24, 2025
14.21
14.37
13.70
13.80
13.40
29,100,424
Nov 21, 2025
14.92
14.92
14.14
14.19
13.78
29,591,644
Nov 20, 2025
15.31
15.52
14.90
14.95
14.52
17,904,673
Nov 19, 2025
15.15
15.43
15.09
15.38
14.93
14,548,871
Nov 18, 2025
15.91
15.91
15.11
15.21
14.77
30,758,875
Nov 17, 2025
15.89
16.32
15.84
16.05
15.58
20,517,824
Nov 14, 2025
16.25
16.46
15.82
15.89
15.43
22,106,847
Nov 13, 2025
15.99
16.46
15.75
16.46
15.98
25,687,076
Nov 12, 2025
16.11
16.49
15.98
16.01
15.55
19,282,901
Nov 11, 2025
16.47
16.47
15.83
16.11
15.64
29,730,095
Nov 10, 2025
16.56
16.95
16.12
16.56
16.08
32,652,004
Nov 7, 2025
16.27
16.75
16.20
16.56
16.08
34,816,032
Nov 6, 2025
16.06
16.43
15.92
16.25
15.78
37,807,158
Nov 5, 2025
15.35
16.50
15.33
16.05
15.58
45,576,897
Nov 4, 2025
15.58
16.20
15.38
15.53
15.08
41,591,985
Nov 3, 2025
15.08
16.23
15.08
15.74
15.28
52,330,317
