Shaanxi Meineng Clean Energy Corp.,Ltd. (001299.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 12.98 | 13.24 | 12.93 | 13.02 | 13.02 | 3,732,400 |
| 16 May 2024 | 12.95 | 13.10 | 12.91 | 12.96 | 12.96 | 3,477,076 |
| 15 May 2024 | 13.48 | 13.48 | 12.89 | 12.95 | 12.95 | 6,773,700 |
| 14 May 2024 | 13.53 | 13.93 | 13.30 | 13.50 | 13.50 | 8,506,200 |
| 13 May 2024 | 13.64 | 14.83 | 13.23 | 14.06 | 14.06 | 13,439,800 |
| 10 May 2024 | 13.40 | 13.85 | 13.20 | 13.49 | 13.49 | 8,867,972 |
| 09 May 2024 | 12.80 | 13.47 | 12.78 | 13.42 | 13.42 | 7,772,495 |
| 08 May 2024 | 12.97 | 13.16 | 12.80 | 12.80 | 12.80 | 4,763,999 |
| 07 May 2024 | 13.00 | 13.08 | 12.81 | 12.97 | 12.97 | 5,199,172 |
| 06 May 2024 | 12.72 | 13.16 | 12.55 | 13.06 | 13.06 | 7,074,116 |
| 30 Apr 2024 | 12.70 | 12.83 | 12.42 | 12.57 | 12.57 | 4,923,876 |
| 29 Apr 2024 | 12.38 | 12.68 | 12.24 | 12.62 | 12.62 | 5,443,483 |
| 26 Apr 2024 | 12.25 | 12.44 | 12.13 | 12.38 | 12.38 | 5,945,806 |
| 25 Apr 2024 | 11.81 | 12.47 | 11.80 | 12.40 | 12.40 | 7,717,623 |
| 24 Apr 2024 | 11.79 | 12.23 | 11.71 | 12.06 | 12.06 | 6,844,400 |
| 23 Apr 2024 | 11.83 | 12.30 | 11.70 | 11.89 | 11.89 | 6,869,700 |
| 22 Apr 2024 | 12.61 | 12.75 | 11.72 | 11.84 | 11.84 | 8,571,700 |
| 19 Apr 2024 | 11.39 | 12.60 | 11.32 | 12.60 | 12.60 | 3,914,500 |
| 18 Apr 2024 | 11.66 | 11.78 | 11.28 | 11.45 | 11.45 | 5,496,200 |
| 17 Apr 2024 | 11.12 | 11.94 | 11.11 | 11.78 | 11.78 | 6,850,736 |
| 16 Apr 2024 | 11.40 | 11.76 | 11.26 | 11.26 | 11.26 | 3,597,600 |
| 15 Apr 2024 | 13.55 | 13.88 | 12.51 | 12.51 | 12.51 | 8,974,966 |
| 12 Apr 2024 | 13.21 | 14.28 | 13.19 | 13.90 | 13.90 | 10,289,900 |
| 11 Apr 2024 | 13.46 | 14.10 | 13.14 | 13.64 | 13.64 | 10,815,779 |
| 10 Apr 2024 | 14.00 | 14.50 | 13.47 | 13.47 | 13.47 | 15,035,276 |
| 09 Apr 2024 | 12.88 | 13.68 | 12.88 | 13.44 | 13.44 | 15,607,540 |
| 08 Apr 2024 | 15.10 | 16.60 | 13.90 | 13.96 | 13.96 | 23,378,154 |
| 03 Apr 2024 | 14.74 | 15.09 | 13.72 | 15.09 | 15.09 | 21,275,654 |
| 02 Apr 2024 | 12.48 | 13.72 | 12.45 | 13.72 | 13.72 | 4,392,727 |
| 01 Apr 2024 | 12.30 | 12.47 | 12.28 | 12.47 | 12.47 | 2,386,488 |
| 29 Mar 2024 | 12.05 | 12.35 | 12.05 | 12.31 | 12.31 | 1,616,900 |
| 28 Mar 2024 | 11.79 | 12.19 | 11.75 | 12.07 | 12.07 | 2,576,059 |
| 27 Mar 2024 | 12.20 | 12.40 | 11.80 | 11.80 | 11.80 | 2,605,327 |
| 26 Mar 2024 | 12.20 | 12.26 | 11.94 | 12.18 | 12.18 | 3,102,700 |
| 25 Mar 2024 | 12.32 | 12.64 | 12.02 | 12.17 | 12.17 | 3,806,200 |
| 22 Mar 2024 | 12.61 | 12.68 | 12.27 | 12.28 | 12.28 | 2,936,500 |
| 21 Mar 2024 | 12.72 | 12.72 | 12.41 | 12.61 | 12.61 | 3,289,614 |
| 20 Mar 2024 | 12.47 | 12.61 | 12.45 | 12.59 | 12.59 | 3,174,650 |
| 19 Mar 2024 | 12.59 | 12.74 | 12.54 | 12.57 | 12.57 | 4,410,989 |
| 18 Mar 2024 | 12.46 | 12.85 | 12.41 | 12.61 | 12.61 | 5,490,376 |
| 15 Mar 2024 | 12.42 | 12.65 | 12.34 | 12.58 | 12.58 | 5,109,567 |
| 14 Mar 2024 | 12.63 | 12.90 | 12.20 | 12.49 | 12.49 | 8,143,882 |
| 13 Mar 2024 | 12.11 | 12.88 | 11.87 | 12.54 | 12.54 | 7,382,507 |
| 12 Mar 2024 | 12.14 | 12.14 | 11.94 | 12.12 | 12.12 | 4,379,585 |
| 11 Mar 2024 | 12.20 | 12.22 | 11.92 | 12.14 | 12.14 | 5,450,300 |
| 08 Mar 2024 | 12.12 | 12.47 | 11.90 | 12.23 | 12.23 | 8,354,927 |
| 07 Mar 2024 | 12.44 | 13.38 | 12.44 | 12.60 | 12.60 | 13,482,849 |
| 06 Mar 2024 | 11.23 | 12.18 | 11.16 | 12.18 | 12.18 | 3,580,376 |
| 05 Mar 2024 | 11.46 | 11.57 | 11.01 | 11.07 | 11.07 | 2,458,500 |
| 04 Mar 2024 | 11.65 | 11.75 | 11.18 | 11.45 | 11.45 | 2,916,400 |
| 01 Mar 2024 | 11.63 | 11.84 | 11.43 | 11.65 | 11.65 | 4,974,652 |
| 29 Feb 2024 | 10.50 | 11.68 | 10.50 | 11.41 | 11.41 | 5,691,400 |
| 28 Feb 2024 | 12.18 | 12.42 | 10.80 | 10.83 | 10.83 | 6,032,087 |
| 27 Feb 2024 | 11.52 | 11.99 | 11.41 | 11.98 | 11.98 | 3,137,378 |
| 26 Feb 2024 | 11.52 | 11.79 | 11.42 | 11.53 | 11.53 | 3,895,434 |
| 23 Feb 2024 | 11.00 | 11.47 | 11.00 | 11.46 | 11.46 | 3,918,100 |
| 22 Feb 2024 | 10.83 | 11.11 | 10.75 | 11.03 | 11.03 | 3,652,838 |
| 21 Feb 2024 | 10.30 | 10.92 | 10.19 | 10.73 | 10.73 | 4,871,552 |
| 20 Feb 2024 | 10.20 | 10.40 | 9.91 | 10.33 | 10.33 | 3,350,519 |
| 19 Feb 2024 | 9.68 | 10.25 | 9.68 | 10.19 | 10.19 | 4,992,776 |
| 08 Feb 2024 | 9.01 | 9.84 | 8.32 | 9.74 | 9.74 | 6,908,684 |
| 07 Feb 2024 | 10.11 | 10.20 | 9.09 | 9.11 | 9.11 | 5,440,628 |
| 06 Feb 2024 | 10.00 | 10.60 | 9.57 | 10.10 | 10.10 | 4,669,300 |
| 05 Feb 2024 | 11.80 | 11.80 | 10.63 | 10.63 | 10.63 | 2,328,000 |
| 02 Feb 2024 | 12.58 | 12.78 | 11.31 | 11.81 | 11.81 | 2,606,747 |
| 01 Feb 2024 | 12.79 | 12.84 | 12.25 | 12.55 | 12.55 | 2,488,776 |
| 31 Jan 2024 | 13.51 | 13.69 | 12.84 | 12.85 | 12.85 | 2,106,552 |
| 30 Jan 2024 | 13.69 | 14.00 | 13.46 | 13.52 | 13.52 | 1,178,276 |
| 29 Jan 2024 | 14.39 | 14.54 | 13.78 | 13.88 | 13.88 | 1,976,500 |
| 26 Jan 2024 | 14.39 | 14.61 | 14.20 | 14.40 | 14.40 | 2,505,200 |
| 25 Jan 2024 | 13.56 | 14.20 | 13.52 | 14.18 | 14.18 | 2,661,803 |
| 24 Jan 2024 | 13.38 | 13.70 | 13.01 | 13.56 | 13.56 | 2,258,500 |
| 23 Jan 2024 | 13.40 | 13.59 | 13.22 | 13.45 | 13.45 | 2,190,271 |
| 22 Jan 2024 | 14.29 | 14.34 | 13.48 | 13.52 | 13.52 | 3,053,146 |
| 19 Jan 2024 | 14.80 | 14.94 | 14.26 | 14.34 | 14.34 | 2,075,100 |
| 18 Jan 2024 | 14.91 | 15.29 | 14.56 | 14.80 | 14.80 | 2,768,800 |
| 17 Jan 2024 | 15.20 | 15.27 | 14.89 | 15.02 | 15.02 | 2,038,600 |
| 16 Jan 2024 | 15.39 | 15.59 | 15.00 | 15.20 | 15.20 | 3,669,300 |
| 15 Jan 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
| 12 Jan 2024 | 15.36 | 15.54 | 15.30 | 15.38 | 15.38 | 1,571,200 |
| 11 Jan 2024 | 15.08 | 15.40 | 15.01 | 15.36 | 15.36 | 1,596,500 |
| 10 Jan 2024 | 15.52 | 15.52 | 15.10 | 15.16 | 15.16 | 1,695,327 |
| 09 Jan 2024 | 15.41 | 15.55 | 15.23 | 15.45 | 15.45 | 2,050,300 |
| 08 Jan 2024 | 15.70 | 15.70 | 15.32 | 15.38 | 15.38 | 1,876,900 |
| 05 Jan 2024 | 15.62 | 15.74 | 15.35 | 15.56 | 15.56 | 2,361,300 |
| 04 Jan 2024 | 15.80 | 15.99 | 15.58 | 15.68 | 15.68 | 2,994,794 |
| 03 Jan 2024 | 15.60 | 15.86 | 15.50 | 15.71 | 15.71 | 3,285,571 |
| 02 Jan 2024 | 15.54 | 15.66 | 15.46 | 15.58 | 15.58 | 2,304,671 |
| 29 Dec 2023 | 15.48 | 15.56 | 15.38 | 15.53 | 15.53 | 2,505,927 |
| 28 Dec 2023 | 15.30 | 15.51 | 15.02 | 15.49 | 15.49 | 3,555,330 |
| 27 Dec 2023 | 15.03 | 15.30 | 15.00 | 15.20 | 15.20 | 2,099,357 |
| 26 Dec 2023 | 15.35 | 15.43 | 15.12 | 15.17 | 15.17 | 2,087,327 |
| 25 Dec 2023 | 15.82 | 15.88 | 15.15 | 15.36 | 15.36 | 4,006,493 |
| 22 Dec 2023 | 16.15 | 16.22 | 15.75 | 15.82 | 15.82 | 3,206,546 |
| 21 Dec 2023 | 16.19 | 16.35 | 15.68 | 16.18 | 16.18 | 4,308,876 |
| 20 Dec 2023 | 16.34 | 16.68 | 16.20 | 16.40 | 16.40 | 3,670,277 |
| 19 Dec 2023 | 16.69 | 17.43 | 16.16 | 16.43 | 16.43 | 5,514,427 |
| 18 Dec 2023 | 17.26 | 17.55 | 16.55 | 16.70 | 16.70 | 6,216,103 |
| 15 Dec 2023 | 17.64 | 18.00 | 17.24 | 17.31 | 17.31 | 7,527,079 |
| 14 Dec 2023 | 17.58 | 17.87 | 17.17 | 17.72 | 17.72 | 8,830,927 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.