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
24 Jun 2005	CNY	0.955	0.955	0.9317	0.9522	0.9522	0.0 (0.0%)	2,001,132
23 Jun 2005	CNY	0.9605	0.9605	0.944	0.9522	0.9522	-0.008 (-0.86%)	2,416,302
22 Jun 2005	CNY	0.9317	0.9605	0.9221	0.9605	0.9605	+0.023 (+2.49%)	3,949,397
21 Jun 2005	CNY	0.9386	0.9413	0.9126	0.9372	0.9372	-0.001 (-0.15%)	2,716,691
20 Jun 2005	CNY	0.8961	0.9386	0.8647	0.9386	0.9386	+0.037 (+4.10%)	4,067,497
17 Jun 2005	CNY	0.9071	0.9126	0.8934	0.9016	0.9016	0.0 (0.0%)	1,221,939
16 Jun 2005	CNY	0.8866	0.9057	0.877	0.9016	0.9016	+0.014 (+1.54%)	1,370,526
15 Jun 2005	CNY	0.9126	0.9126	0.8866	0.8879	0.8879	-0.025 (-2.71%)	1,646,005
14 Jun 2005	CNY	0.9372	0.9372	0.9098	0.9126	0.9126	-0.011 (-1.18%)	1,698,631
13 Jun 2005	CNY	0.9153	0.9304	0.9044	0.9235	0.9235	+0.007 (+0.74%)	2,123,223
10 Jun 2005	CNY	0.9454	0.9454	0.9126	0.9167	0.9167	-0.029 (-3.04%)	4,150,360
9 Jun 2005	CNY	0.9851	0.9851	0.9413	0.9454	0.9454	+0.003 (+0.29%)	6,485,839
8 Jun 2005	CNY	0.8702	0.9481	0.8619	0.9427	0.9427	+0.071 (+8.17%)	7,289,546
7 Jun 2005	CNY	0.8702	0.8961	0.8674	0.8715	0.8715	+0.015 (+1.75%)	4,664,467
6 Jun 2005	CNY	0.836	0.8578	0.8277	0.8565	0.8565	+0.019 (+2.29%)	1,455,969
3 Jun 2005	CNY	0.8277	0.8442	0.8277	0.8373	0.8373	+0.003 (+0.32%)	900,471
2 Jun 2005	CNY	0.8414	0.8496	0.8277	0.8346	0.8346	-0.008 (-0.97%)	1,726,953
1 Jun 2005	CNY	0.8729	0.8729	0.8414	0.8428	0.8428	-0.029 (-3.29%)	1,357,296
31 May 2005	CNY	0.8619	0.8729	0.8551	0.8715	0.8715	+0.012 (+1.43%)	2,042,435
30 May 2005	CNY	0.8442	0.8647	0.8442	0.8592	0.8592	+0.014 (+1.62%)	728,313
27 May 2005	CNY	0.8455	0.8592	0.8387	0.8455	0.8455	0.0 (0.0%)	1,157,027
26 May 2005	CNY	0.8455	0.8578	0.8442	0.8455	0.8455	-0.008 (-0.96%)	968,453
25 May 2005	CNY	0.8537	0.8647	0.8414	0.8537	0.8537	-0.001 (-0.16%)	1,212,211
24 May 2005	CNY	0.8223	0.8592	0.8223	0.8551	0.8551	-0.004 (-0.48%)	1,626,424
20 May 2005	CNY	0.8784	0.8811	0.8551	0.8592	0.8592	-0.021 (-2.33%)	1,591,260
19 May 2005	CNY	0.8756	0.8797	0.8592	0.8797	0.8797	+0.005 (+0.62%)	1,301,879
18 May 2005	CNY	0.866	0.8756	0.8592	0.8743	0.8743	+0.001 (+0.16%)	1,095,441
17 May 2005	CNY	0.8469	0.8729	0.8469	0.8729	0.8729	+0.027 (+3.24%)	1,700,714
16 May 2005	CNY	0.8428	0.8551	0.8373	0.8455	0.8455	-0.025 (-2.84%)	1,318,558
13 May 2005	CNY	0.8551	0.8825	0.8537	0.8702	0.8702	+0.008 (+0.96%)	1,511,518