Shaanxi Heimao Coking Co., Ltd. (601015.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2024 | 3.3800 | 3.4700 | 3.3600 | 3.4300 | 3.4300 | 11,167,434 |
| 28 May 2024 | 3.3900 | 3.4500 | 3.3700 | 3.3900 | 3.3900 | 10,722,830 |
| 27 May 2024 | 3.4000 | 3.4600 | 3.3700 | 3.4100 | 3.4100 | 13,313,949 |
| 24 May 2024 | 3.4200 | 3.5200 | 3.4100 | 3.4100 | 3.4100 | 13,707,064 |
| 23 May 2024 | 3.5500 | 3.5500 | 3.3900 | 3.4000 | 3.4000 | 16,443,660 |
| 22 May 2024 | 3.5600 | 3.6000 | 3.5400 | 3.5500 | 3.5500 | 7,339,825 |
| 21 May 2024 | 3.6200 | 3.6300 | 3.5400 | 3.5600 | 3.5600 | 13,025,472 |
| 20 May 2024 | 3.5400 | 3.6500 | 3.5300 | 3.6200 | 3.6200 | 15,035,032 |
| 17 May 2024 | 3.5300 | 3.5600 | 3.4900 | 3.5400 | 3.5400 | 9,230,579 |
| 16 May 2024 | 3.5100 | 3.5800 | 3.5000 | 3.5100 | 3.5100 | 10,003,762 |
| 15 May 2024 | 3.5400 | 3.5600 | 3.5000 | 3.5100 | 3.5100 | 8,608,725 |
| 14 May 2024 | 3.5400 | 3.5800 | 3.5300 | 3.5400 | 3.5400 | 9,244,746 |
| 13 May 2024 | 3.6000 | 3.6100 | 3.5100 | 3.5400 | 3.5400 | 10,444,071 |
| 10 May 2024 | 3.6300 | 3.6500 | 3.5700 | 3.6000 | 3.6000 | 8,225,058 |
| 09 May 2024 | 3.5800 | 3.6600 | 3.5600 | 3.6300 | 3.6300 | 11,967,391 |
| 08 May 2024 | 3.5900 | 3.6400 | 3.5700 | 3.5800 | 3.5800 | 13,967,906 |
| 07 May 2024 | 3.6300 | 3.6400 | 3.5400 | 3.6000 | 3.6000 | 11,233,840 |
| 06 May 2024 | 3.5600 | 3.6200 | 3.5400 | 3.6000 | 3.6000 | 15,320,217 |
| 30 Apr 2024 | 3.6000 | 3.6000 | 3.4800 | 3.5100 | 3.5100 | 13,220,135 |
| 29 Apr 2024 | 3.3600 | 3.5700 | 3.3400 | 3.5700 | 3.5700 | 24,680,499 |
| 26 Apr 2024 | 3.3300 | 3.4000 | 3.2500 | 3.3900 | 3.3900 | 18,888,595 |
| 25 Apr 2024 | 3.3000 | 3.4000 | 3.2900 | 3.3700 | 3.3700 | 13,100,830 |
| 24 Apr 2024 | 3.3200 | 3.3400 | 3.2500 | 3.3200 | 3.3200 | 11,157,920 |
| 23 Apr 2024 | 3.3600 | 3.3800 | 3.2900 | 3.3200 | 3.3200 | 13,652,580 |
| 22 Apr 2024 | 3.4800 | 3.5300 | 3.3600 | 3.3800 | 3.3800 | 16,427,080 |
| 19 Apr 2024 | 3.4900 | 3.6000 | 3.4800 | 3.4900 | 3.4900 | 14,930,997 |
| 18 Apr 2024 | 3.6200 | 3.6500 | 3.5100 | 3.5100 | 3.5100 | 18,200,889 |
| 17 Apr 2024 | 3.3800 | 3.5900 | 3.3800 | 3.5800 | 3.5800 | 21,646,972 |
| 16 Apr 2024 | 3.7400 | 3.7500 | 3.3400 | 3.3400 | 3.3400 | 30,762,890 |
| 15 Apr 2024 | 3.8200 | 3.8800 | 3.6500 | 3.7100 | 3.7100 | 26,337,409 |
| 12 Apr 2024 | 3.8800 | 3.9300 | 3.8400 | 3.8600 | 3.8600 | 19,992,363 |
| 11 Apr 2024 | 3.8100 | 3.9400 | 3.7900 | 3.8900 | 3.8900 | 24,417,077 |
| 10 Apr 2024 | 3.8500 | 3.9000 | 3.8300 | 3.8400 | 3.8400 | 18,363,666 |
| 09 Apr 2024 | 3.7800 | 3.8700 | 3.7600 | 3.8500 | 3.8500 | 20,416,798 |
| 08 Apr 2024 | 3.7800 | 3.9200 | 3.7700 | 3.7900 | 3.7900 | 31,331,392 |
| 03 Apr 2024 | 3.6800 | 3.8300 | 3.6800 | 3.8100 | 3.8100 | 26,803,202 |
| 02 Apr 2024 | 3.6200 | 3.7100 | 3.6200 | 3.6900 | 3.6900 | 13,238,386 |
| 01 Apr 2024 | 3.5800 | 3.6500 | 3.5700 | 3.6500 | 3.6500 | 11,584,041 |
| 29 Mar 2024 | 3.5400 | 3.6000 | 3.5300 | 3.5700 | 3.5700 | 5,704,370 |
| 28 Mar 2024 | 3.5200 | 3.6000 | 3.5000 | 3.5600 | 3.5600 | 10,757,017 |
| 27 Mar 2024 | 3.6100 | 3.6500 | 3.5100 | 3.5200 | 3.5200 | 9,555,320 |
| 26 Mar 2024 | 3.6400 | 3.6600 | 3.5400 | 3.6100 | 3.6100 | 11,910,676 |
| 25 Mar 2024 | 3.6600 | 3.7200 | 3.6300 | 3.6300 | 3.6300 | 12,438,573 |
| 22 Mar 2024 | 3.8200 | 3.8300 | 3.7100 | 3.7200 | 3.7200 | 13,609,375 |
| 21 Mar 2024 | 3.8300 | 3.8400 | 3.7800 | 3.8000 | 3.8000 | 9,841,897 |
| 20 Mar 2024 | 3.8200 | 3.8700 | 3.7900 | 3.8300 | 3.8300 | 11,592,682 |
| 19 Mar 2024 | 3.8300 | 3.8900 | 3.8200 | 3.8400 | 3.8400 | 18,348,171 |
| 18 Mar 2024 | 3.8400 | 3.8400 | 3.7800 | 3.8200 | 3.8200 | 13,242,583 |
| 15 Mar 2024 | 3.7500 | 3.8400 | 3.7200 | 3.8200 | 3.8200 | 16,698,970 |
| 14 Mar 2024 | 3.7500 | 3.8200 | 3.7300 | 3.7600 | 3.7600 | 15,941,355 |
| 13 Mar 2024 | 3.7800 | 3.8000 | 3.7300 | 3.7700 | 3.7700 | 12,625,579 |
| 12 Mar 2024 | 3.8000 | 3.8100 | 3.7400 | 3.7800 | 3.7800 | 14,302,307 |
| 11 Mar 2024 | 3.8000 | 3.8300 | 3.7400 | 3.8100 | 3.8100 | 12,282,552 |
| 08 Mar 2024 | 3.8500 | 3.8500 | 3.7600 | 3.8000 | 3.8000 | 10,049,407 |
| 07 Mar 2024 | 3.8200 | 3.9200 | 3.8100 | 3.8300 | 3.8300 | 18,344,531 |
| 06 Mar 2024 | 3.7800 | 3.8600 | 3.7600 | 3.8100 | 3.8100 | 13,733,522 |
| 05 Mar 2024 | 3.8300 | 3.8500 | 3.7500 | 3.7800 | 3.7800 | 13,665,482 |
| 04 Mar 2024 | 3.9000 | 3.9100 | 3.8000 | 3.8500 | 3.8500 | 15,918,580 |
| 01 Mar 2024 | 3.8700 | 3.9300 | 3.8600 | 3.9000 | 3.9000 | 14,208,476 |
| 29 Feb 2024 | 3.7100 | 3.8600 | 3.6900 | 3.8600 | 3.8600 | 16,775,357 |
| 28 Feb 2024 | 3.9300 | 3.9900 | 3.7300 | 3.7400 | 3.7400 | 28,296,797 |
| 27 Feb 2024 | 3.8500 | 3.9200 | 3.8300 | 3.9100 | 3.9100 | 12,936,983 |
| 26 Feb 2024 | 3.9600 | 3.9600 | 3.8400 | 3.8700 | 3.8700 | 16,562,724 |
| 23 Feb 2024 | 3.9000 | 3.9200 | 3.8400 | 3.9200 | 3.9200 | 17,689,699 |
| 22 Feb 2024 | 3.7800 | 3.9300 | 3.7800 | 3.9000 | 3.9000 | 20,407,272 |
| 21 Feb 2024 | 3.7500 | 3.8900 | 3.7200 | 3.7900 | 3.7900 | 14,856,933 |
| 20 Feb 2024 | 3.8000 | 3.8200 | 3.7100 | 3.7600 | 3.7600 | 12,962,160 |
| 19 Feb 2024 | 3.7500 | 3.8000 | 3.7100 | 3.7900 | 3.7900 | 16,052,453 |
| 08 Feb 2024 | 3.5600 | 3.7500 | 3.5500 | 3.7000 | 3.7000 | 20,328,694 |
| 07 Feb 2024 | 3.4300 | 3.6300 | 3.3900 | 3.5500 | 3.5500 | 22,707,777 |
| 06 Feb 2024 | 3.0100 | 3.4900 | 3.0100 | 3.4100 | 3.4100 | 21,132,383 |
| 05 Feb 2024 | 3.5100 | 3.5200 | 3.1800 | 3.2100 | 3.2100 | 23,724,281 |
| 02 Feb 2024 | 3.6400 | 3.7000 | 3.4100 | 3.5300 | 3.5300 | 15,622,756 |
| 01 Feb 2024 | 3.7000 | 3.7400 | 3.6200 | 3.6400 | 3.6400 | 11,447,405 |
| 31 Jan 2024 | 3.8100 | 3.8900 | 3.7000 | 3.7100 | 3.7100 | 14,270,276 |
| 30 Jan 2024 | 3.9300 | 3.9900 | 3.8800 | 3.9000 | 3.9000 | 10,634,790 |
| 29 Jan 2024 | 4.0400 | 4.0500 | 3.9200 | 3.9300 | 3.9300 | 10,400,092 |
| 26 Jan 2024 | 3.9700 | 4.0600 | 3.9200 | 4.0100 | 4.0100 | 14,168,010 |
| 25 Jan 2024 | 3.8500 | 3.9800 | 3.8400 | 3.9700 | 3.9700 | 13,939,331 |
| 24 Jan 2024 | 3.8000 | 3.8700 | 3.7300 | 3.8600 | 3.8600 | 12,548,338 |
| 23 Jan 2024 | 3.7200 | 3.8700 | 3.6300 | 3.7800 | 3.7800 | 12,466,719 |
| 22 Jan 2024 | 3.9400 | 3.9500 | 3.6600 | 3.7100 | 3.7100 | 14,859,865 |
| 19 Jan 2024 | 4.0000 | 4.0000 | 3.9200 | 3.9200 | 3.9200 | 7,765,419 |
| 18 Jan 2024 | 3.9800 | 4.0400 | 3.8700 | 4.0200 | 4.0200 | 14,654,628 |
| 17 Jan 2024 | 4.1300 | 4.1400 | 4.0400 | 4.0500 | 4.0500 | 8,917,030 |
| 16 Jan 2024 | 4.1700 | 4.1700 | 4.0700 | 4.1400 | 4.1400 | 14,398,633 |
| 15 Jan 2024 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | - |
| 12 Jan 2024 | 4.2400 | 4.2700 | 4.2200 | 4.2300 | 4.2300 | 7,648,400 |
| 11 Jan 2024 | 4.2200 | 4.2600 | 4.1900 | 4.2500 | 4.2500 | 10,165,808 |
| 10 Jan 2024 | 4.3400 | 4.3600 | 4.2300 | 4.2300 | 4.2300 | 15,541,631 |
| 09 Jan 2024 | 4.3000 | 4.4400 | 4.3000 | 4.3500 | 4.3500 | 14,541,098 |
| 08 Jan 2024 | 4.4200 | 4.4200 | 4.3300 | 4.3400 | 4.3400 | 13,768,760 |
| 05 Jan 2024 | 4.5500 | 4.5500 | 4.4100 | 4.4300 | 4.4300 | 15,681,460 |
| 04 Jan 2024 | 4.5600 | 4.5800 | 4.5000 | 4.5200 | 4.5200 | 16,661,933 |
| 03 Jan 2024 | 4.5100 | 4.6100 | 4.4900 | 4.5700 | 4.5700 | 25,592,216 |
| 02 Jan 2024 | 4.4800 | 4.5900 | 4.4500 | 4.5100 | 4.5100 | 23,246,446 |
| 29 Dec 2023 | 4.4800 | 4.5100 | 4.4500 | 4.4800 | 4.4800 | 13,780,069 |
| 28 Dec 2023 | 4.3800 | 4.4300 | 4.3600 | 4.4300 | 4.4300 | 12,761,168 |
| 27 Dec 2023 | 4.3900 | 4.4200 | 4.3300 | 4.3900 | 4.3900 | 12,622,123 |
| 26 Dec 2023 | 4.4500 | 4.5100 | 4.4100 | 4.4100 | 4.4100 | 12,275,203 |
| *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.