Jinneng Holding Shanxi Coal Industry
晋控煤业 SH601001 Forward-adjusted MAIN R Margin-eligible · 2011-12-05
17.21
+0.21
(+1.24%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
16.90
High
17.45
Low
16.90
Prev close
17.00
Amplitude
3.24%
Volume
13.5M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
17.53
MA10
17.41
MA20
17.07
MA60
17.20
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 16.90 | 17.45 | 16.90 | 17.21 | 14M |
| 2 | 2026-09-29 | 17.60 | 17.73 | 16.80 | 17.00 | 17M |
| 3 | 2026-09-28 | 17.61 | 17.75 | 17.29 | 17.72 | 11M |
| 4 | 2026-09-24 | 18.00 | 18.18 | 17.64 | 17.65 | 10M |
| 5 | 2026-09-23 | 18.16 | 18.49 | 17.88 | 18.05 | 12M |
| 6 | 2026-09-22 | 17.38 | 18.51 | 17.28 | 18.28 | 27M |
| 7 | 2026-09-21 | 16.75 | 17.80 | 16.65 | 17.61 | 24M |
| 8 | 2026-09-18 | 16.62 | 16.89 | 16.50 | 16.81 | 16M |
| 9 | 2026-09-17 | 16.76 | 17.15 | 16.51 | 16.88 | 13M |
| 10 | 2026-09-16 | 17.03 | 17.19 | 16.53 | 16.91 | 22M |
| 11 | 2026-09-15 | 16.75 | 17.38 | 16.60 | 17.21 | 26M |
| 12 | 2026-09-14 | 16.59 | 17.00 | 16.48 | 16.60 | 14M |
52W
Data range
12.55
43.1%
23.35
High/low over the last 250 trading days, and where the price sits.
← Stocks