Shanxi Coal International Ener Recent Share Price (SHG:600546)

SHG:600546 - Shanxi Coal International Energy Group Co Ltd Shanxi Coal International Ener
Sector: Energy, Industry: Coal & Consumable Fuels

Add Alert

Yahoo Finance (Live Price)

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
10 Aug 2005	CNY	0.9372	0.9495	0.9249	0.944	0.944	+0.007 (+0.73%)	6,391,990
9 Aug 2005	CNY	0.9304	0.9372	0.9139	0.9372	0.9372	+0.008 (+0.88%)	7,518,408
8 Aug 2005	CNY	0.9235	0.9372	0.9221	0.929	0.929	+0.007 (+0.75%)	7,866,985
5 Aug 2005	CNY	0.8934	0.9235	0.8934	0.9221	0.9221	+0.023 (+2.58%)	7,933,352
4 Aug 2005	CNY	0.9071	0.9098	0.8948	0.8989	0.8989	-0.021 (-2.23%)	5,084,198
3 Aug 2005	CNY	0.918	0.9413	0.9167	0.9194	0.9194	+0.007 (+0.75%)	8,866,649
2 Aug 2005	CNY	0.8893	0.9208	0.8838	0.9126	0.9126	+0.03 (+3.41%)	4,702,978
29 Jul 2005	CNY	0.8907	0.8907	0.877	0.8825	0.8825	-0.009 (-1.07%)	1,130,320
28 Jul 2005	CNY	0.9016	0.9112	0.8893	0.892	0.892	-0.01 (-1.06%)	2,211,728
27 Jul 2005	CNY	0.8797	0.903	0.877	0.9016	0.9016	+0.018 (+2.01%)	1,798,648
26 Jul 2005	CNY	0.8578	0.8866	0.8578	0.8838	0.8838	+0.026 (+3.03%)	2,105,016
25 Jul 2005	CNY	0.8743	0.8743	0.8551	0.8578	0.8578	-0.017 (-1.89%)	1,455,238
22 Jul 2005	CNY	0.9235	0.9235	0.851	0.8743	0.8743	+0.026 (+3.06%)	2,357,077
21 Jul 2005	CNY	0.8619	0.8633	0.8455	0.8483	0.8483	-0.015 (-1.74%)	1,503,478
20 Jul 2005	CNY	0.8483	0.866	0.8483	0.8633	0.8633	+0.007 (+0.79%)	667,319
19 Jul 2005	CNY	0.8469	0.8606	0.8346	0.8565	0.8565	+0.004 (+0.48%)	536,947
18 Jul 2005	CNY	0.8414	0.8619	0.8401	0.8524	0.8524	-0.012 (-1.42%)	942,140
15 Jul 2005	CNY	0.9085	0.9085	0.8592	0.8647	0.8647	-0.034 (-3.80%)	1,993,187
14 Jul 2005	CNY	0.903	0.9194	0.892	0.8989	0.8989	-0.01 (-1.06%)	2,047,150
13 Jul 2005	CNY	0.8961	0.9427	0.892	0.9085	0.9085	+0.034 (+3.91%)	5,870,180
12 Jul 2005	CNY	0.8291	0.8852	0.8277	0.8743	0.8743	+0.038 (+4.58%)	870,848
11 Jul 2005	CNY	0.8756	0.8961	0.8346	0.836	0.836	-0.012 (-1.45%)	688,515
8 Jul 2005	CNY	0.8893	0.8893	0.8483	0.8483	0.8483	-0.045 (-5.05%)	1,325,867
7 Jul 2005	CNY	0.8811	0.8961	0.8811	0.8934	0.8934	+0.01 (+1.09%)	391,810
6 Jul 2005	CNY	0.8866	0.8975	0.8825	0.8838	0.8838	-0.005 (-0.62%)	496,286
5 Jul 2005	CNY	0.8825	0.892	0.8797	0.8893	0.8893	-0.003 (-0.30%)	766,722
4 Jul 2005	CNY	0.8907	0.8961	0.8729	0.892	0.892	-0.017 (-1.82%)	983,824
1 Jul 2005	CNY	0.929	0.955	0.9057	0.9085	0.9085	-0.021 (-2.21%)	1,417,231
30 Jun 2005	CNY	0.9372	0.9509	0.9262	0.929	0.929	-0.026 (-2.72%)	2,031,413
29 Jun 2005	CNY	0.944	0.9646	0.944	0.955	0.955	+0.011 (+1.17%)	2,360,168