China Coal Xinji Energy

新集能源 SH601918 Forward-adjusted MAIN R Margin-eligible · 2019-08-19

11.29 -0.07 (-0.62%)

Sectors

ThemeCoal Chemical Concept +0.54% ThemeCoal Concept +0.68% ThemeUltra-Supercritical Power +0.32% IndustryCoal Mining & Processing +0.57%

✦ AI analysis

Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice

Open

11.40

High

11.47

Low

11.12

Prev close

11.36

Amplitude

3.08%

Volume

34.6M

Trading days

250

Data range

2025-09-18 ~ 2026-09-30

MA5

11.22

MA10

10.88

MA20

10.66

MA60

10.18

🕰 Time machine Pick a date to see history up to that day

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.

Company filings

Public disclosures · open the original to verify

Summarise with AI →

All stocks

#	Date	Open	High	Low	Close	Volume
1	2026-09-30	11.40	11.47	11.12	11.29	35M
2	2026-09-29	11.33	11.52	11.11	11.36	35M
3	2026-09-28	11.07	11.53	10.86	11.45	48M
4	2026-09-24	10.88	11.22	10.84	11.15	32M
5	2026-09-23	10.88	10.99	10.70	10.87	22M
6	2026-09-22	10.63	11.04	10.52	10.95	36M
7	2026-09-21	10.25	10.75	10.19	10.70	34M
8	2026-09-18	10.19	10.38	10.09	10.31	27M
9	2026-09-17	10.42	10.50	10.22	10.22	35M
10	2026-09-16	10.35	10.52	10.20	10.50	31M
11	2026-09-15	10.32	10.49	10.30	10.38	20M
12	2026-09-14	10.37	10.58	10.22	10.32	23M

52W

Data range

6.02 87.5% 12.04

High/low over the last 250 trading days, and where the price sits.

← Stocks