Comparing Back to the side-by-side chart ↗
Shaanxi Coal Industry Co Ltd (601225.SHG) — Historial de precios
A 2026-10-16 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.
Precios diarios
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 27.60 | 28.50 | 27.44 | 28.28 | +0.64% | 39,996,497 |
| 2026-10-15 | 27.99 | 28.35 | 27.15 | 28.10 | +0.07% | 45,382,514 |
| 2026-10-14 | 27.36 | 28.10 | 27.23 | 28.08 | +2.22% | 37,323,909 |
| 2026-10-13 | 27.47 | 27.87 | 27.26 | 27.47 | +0.44% | 44,387,213 |
| 2026-10-12 | 27.01 | 27.55 | 27.01 | 27.35 | +1.41% | 37,348,758 |
| 2026-10-09 | 26.72 | 27.30 | 26.52 | 26.97 | +1.39% | 40,041,648 |
| 2026-10-08 | 26.27 | 26.92 | 25.76 | 26.60 | +2.19% | 41,737,969 |
| 2026-09-30 | 25.59 | 26.30 | 25.46 | 26.03 | +1.44% | 38,356,332 |
| 2026-09-29 | 25.96 | 26.08 | 25.06 | 25.66 | -0.74% | 37,519,783 |
| 2026-09-28 | 25.51 | 26.00 | 25.25 | 25.85 | +0.08% | 30,886,519 |
| 2026-09-24 | 25.60 | 26.10 | 25.48 | 25.83 | +0.58% | 28,929,268 |
| 2026-09-23 | 25.89 | 26.22 | 25.50 | 25.68 | -1.34% | 22,438,084 |
| 2026-09-22 | 25.45 | 26.11 | 25.10 | 26.03 | +1.28% | 33,825,291 |
| 2026-09-21 | 25.10 | 25.75 | 24.91 | 25.70 | +1.98% | 30,789,869 |
| 2026-09-18 | 25.35 | 25.49 | 25.10 | 25.20 | -0.87% | 27,359,174 |
| 2026-09-17 | 25.69 | 25.69 | 25.21 | 25.42 | -1.05% | 23,324,082 |
| 2026-09-16 | 25.84 | 26.06 | 25.40 | 25.69 | -0.50% | 24,770,920 |
| 2026-09-15 | 26.15 | 26.29 | 25.67 | 25.82 | -0.50% | 26,916,947 |
| 2026-09-14 | 26.00 | 26.50 | 25.81 | 25.95 | -0.38% | 32,463,238 |
| 2026-09-11 | 26.20 | 26.36 | 25.78 | 26.05 | -0.15% | 41,502,308 |
| 2026-09-10 | 26.51 | 26.65 | 25.93 | 26.09 | -1.70% | 31,174,506 |
| 2026-09-09 | 25.68 | 26.60 | 25.54 | 26.54 | +3.23% | 42,867,974 |
| 2026-09-08 | 25.69 | 25.85 | 25.35 | 25.71 | +0.08% | 41,732,498 |
| 2026-09-07 | 26.05 | 26.24 | 25.26 | 25.69 | -2.10% | 50,480,644 |
| 2026-09-04 | 26.28 | 26.45 | 25.92 | 26.24 | +0.00% | 33,468,852 |
| 2026-09-03 | 26.01 | 26.69 | 25.92 | 26.24 | +0.54% | 28,520,323 |
| 2026-09-02 | 27.15 | 27.28 | 25.94 | 26.10 | -2.32% | 44,027,734 |
| 2026-09-01 | 27.47 | 27.80 | 26.60 | 26.72 | -3.26% | 44,997,622 |
| 2026-08-31 | 27.25 | 27.62 | 26.91 | 27.62 | +2.03% | 49,901,613 |
| 2026-08-28 | 27.15 | 27.28 | 26.50 | 27.07 | +0.26% | 26,840,424 |
| 2026-08-27 | 26.30 | 27.27 | 26.25 | 27.00 | +2.47% | 39,936,846 |
| 2026-08-26 | 26.29 | 26.59 | 26.09 | 26.35 | -0.64% | 29,151,118 |
| 2026-08-25 | 26.65 | 26.82 | 26.29 | 26.52 | +0.08% | 32,263,502 |
| 2026-08-24 | 25.79 | 26.88 | 25.58 | 26.50 | +2.99% | 58,394,764 |
| 2026-08-21 | 25.44 | 26.11 | 25.30 | 25.73 | +0.70% | 30,070,542 |
| 2026-08-20 | 25.33 | 26.10 | 25.27 | 25.55 | -0.16% | 29,331,745 |
| 2026-08-19 | 25.92 | 26.10 | 25.51 | 25.59 | +0.35% | 44,692,745 |
| 2026-08-18 | 25.16 | 25.95 | 25.15 | 25.50 | +1.07% | 49,927,060 |
| 2026-08-17 | 25.37 | 25.99 | 25.10 | 25.23 | -0.55% | 26,626,762 |
| 2026-08-14 | 25.04 | 25.61 | 24.70 | 25.37 | +1.16% | 36,091,798 |
| 2026-08-13 | 25.02 | 25.36 | 24.68 | 25.08 | -0.48% | 29,994,034 |
| 2026-08-12 | 25.77 | 26.19 | 25.11 | 25.20 | -2.82% | 34,310,592 |
| 2026-08-11 | 26.25 | 26.37 | 25.59 | 25.93 | -0.42% | 45,171,267 |
| 2026-08-10 | 24.95 | 26.19 | 24.94 | 26.04 | +3.99% | 40,101,446 |
| 2026-08-07 | 24.83 | 25.34 | 24.50 | 25.04 | +0.64% | 48,463,920 |
| 2026-08-06 | 23.90 | 25.10 | 23.90 | 24.88 | +4.14% | 55,221,765 |
| 2026-08-05 | 23.90 | 24.04 | 23.37 | 23.89 | -0.13% | 41,537,940 |
| 2026-08-04 | 24.13 | 24.26 | 23.57 | 23.92 | -1.08% | 47,856,044 |
| 2026-08-03 | 24.60 | 24.86 | 24.11 | 24.18 | -2.50% | 35,677,869 |
| 2026-07-31 | 24.00 | 24.80 | 23.77 | 24.80 | +0.24% | 47,332,163 |
| 2026-07-30 | 24.70 | 25.00 | 24.59 | 24.74 | +0.41% | 26,258,160 |
| 2026-07-29 | 24.38 | 24.99 | 24.34 | 24.64 | +0.98% | 41,184,064 |
| 2026-07-28 | 24.57 | 24.57 | 23.94 | 24.40 | -0.65% | 34,803,743 |
| 2026-07-27 | 24.40 | 24.79 | 24.01 | 24.56 | -0.57% | 51,114,050 |
| 2026-07-24 | 25.44 | 25.60 | 24.61 | 24.70 | -2.18% | 36,498,848 |
| 2026-07-23 | 24.65 | 25.47 | 24.52 | 25.25 | +1.45% | 51,417,833 |
| 2026-07-22 | 23.86 | 24.89 | 23.80 | 24.89 | +3.79% | 54,626,067 |
| 2026-07-21 | 24.70 | 25.05 | 23.80 | 23.98 | -4.08% | 81,285,932 |
| 2026-07-20 | 24.30 | 25.17 | 24.11 | 25.00 | +2.88% | 83,057,349 |
| 2026-07-17 | 23.91 | 24.56 | 23.75 | 24.30 | +1.80% | 51,070,011 |
| 2026-07-16 | 24.61 | 24.77 | 23.72 | 23.87 | -3.01% | 39,363,950 |
| 2026-07-15 | 24.36 | 25.18 | 24.11 | 24.61 | +0.24% | 44,748,490 |
| 2026-07-14 | 23.73 | 24.92 | 23.73 | 24.55 | +2.51% | 64,304,569 |
| 2026-07-13 | 23.03 | 24.11 | 22.70 | 23.95 | +4.49% | 63,002,384 |
| 2026-07-10 | 22.58 | 23.22 | 22.24 | 22.92 | +0.48% | 37,585,400 |
| 2026-07-09 | 23.06 | 23.65 | 22.78 | 22.81 | -3.14% | 43,212,956 |
| 2026-07-08 | 22.98 | 24.00 | 22.60 | 23.55 | +2.97% | 54,576,841 |
| 2026-07-07 | 22.90 | 23.08 | 22.43 | 22.87 | -1.04% | 49,621,368 |
| 2026-07-06 | 21.53 | 23.30 | 21.36 | 23.11 | +7.29% | 74,444,956 |
| 2026-07-03 | 21.69 | 22.19 | 21.36 | 21.54 | +0.19% | 53,191,778 |
| 2026-07-02 | 21.10 | 21.78 | 21.02 | 21.50 | +2.53% | 64,253,272 |
| 2026-07-01 | 20.35 | 21.22 | 20.02 | 20.97 | +3.05% | 59,576,412 |
| 2026-06-30 | 20.92 | 21.01 | 20.05 | 20.35 | -3.10% | 56,593,542 |
| 2026-06-29 | 20.85 | 21.36 | 20.55 | 21.00 | +1.45% | 53,403,791 |
| 2026-06-26 | 20.90 | 21.23 | 20.53 | 20.70 | -4.21% | 48,148,435 |
| 2026-06-25 | 21.62 | 22.10 | 21.40 | 21.61 | -1.95% | 65,378,644 |
| 2026-06-24 | 22.68 | 22.75 | 21.98 | 22.04 | -2.39% | 47,209,161 |
| 2026-06-23 | 23.20 | 23.70 | 22.51 | 22.58 | -3.09% | 54,088,559 |
| 2026-06-22 | 22.97 | 23.50 | 22.60 | 23.30 | +1.44% | 56,567,127 |
| 2026-06-18 | 23.30 | 23.73 | 22.96 | 22.97 | -2.59% | 42,993,648 |
| 2026-06-17 | 24.42 | 24.48 | 23.53 | 23.58 | -3.36% | 42,273,734 |
| 2026-06-16 | 25.14 | 25.40 | 24.26 | 24.40 | -3.40% | 65,155,380 |
| 2026-06-15 | 26.47 | 26.47 | 25.03 | 25.26 | -6.44% | 80,011,373 |
| 2026-06-12 | 26.55 | 27.10 | 26.31 | 27.00 | +0.26% | 54,537,265 |
| 2026-06-11 | 26.77 | 27.10 | 26.16 | 26.93 | +1.13% | 60,962,304 |
| 2026-06-10 | 27.00 | 27.16 | 26.45 | 26.63 | -1.37% | 66,650,559 |
| 2026-06-09 | 26.96 | 27.50 | 26.59 | 27.00 | -2.88% | 66,473,423 |
| 2026-06-08 | 27.07 | 28.00 | 26.53 | 27.80 | +2.43% | 71,763,939 |
| 2026-06-05 | 27.34 | 28.08 | 27.01 | 27.14 | -0.99% | 51,982,605 |
| 2026-06-04 | 26.85 | 28.20 | 26.77 | 27.41 | +1.07% | 74,359,169 |
| 2026-06-03 | 25.93 | 27.59 | 25.86 | 27.12 | +2.84% | 68,335,904 |
| 2026-06-02 | 26.77 | 27.33 | 26.10 | 26.37 | -1.49% | 69,991,938 |
| 2026-06-01 | 25.77 | 26.88 | 25.60 | 26.77 | +4.00% | 86,059,023 |
| 2026-05-29 | 24.60 | 25.74 | 24.51 | 25.74 | +4.38% | 65,088,510 |
| 2026-05-28 | 24.44 | 25.16 | 24.42 | 24.66 | +0.00% | 53,195,857 |
| 2026-05-27 | 24.10 | 24.69 | 23.79 | 24.66 | +2.96% | 50,165,223 |
| 2026-05-26 | 23.75 | 24.29 | 23.58 | 23.95 | +0.25% | 47,526,824 |
| 2026-05-25 | 24.20 | 24.84 | 23.76 | 23.89 | +2.44% | 83,086,964 |
| 2026-05-22 | 23.54 | 23.65 | 22.82 | 23.32 | -0.43% | 47,394,527 |
| 2026-05-21 | 23.95 | 24.07 | 23.42 | 23.42 | -3.10% | 41,400,759 |
| 2026-05-20 | 24.36 | 24.63 | 24.13 | 24.17 | -0.90% | 32,108,388 |
| 2026-05-19 | 24.26 | 24.75 | 24.18 | 24.39 | +0.00% | 35,137,454 |
| 2026-05-18 | 23.97 | 24.64 | 23.86 | 24.39 | +2.22% | 65,800,234 |
| 2026-05-15 | 23.42 | 24.08 | 23.14 | 23.86 | +2.23% | 48,034,476 |
| 2026-05-14 | 23.43 | 23.84 | 23.28 | 23.34 | -0.47% | 38,962,329 |
| 2026-05-13 | 23.85 | 23.98 | 23.36 | 23.45 | -1.43% | 53,686,377 |
| 2026-05-12 | 23.90 | 24.11 | 23.73 | 23.79 | -0.17% | 38,926,643 |
| 2026-05-11 | 24.10 | 24.57 | 23.73 | 23.83 | +0.00% | 51,916,179 |
| 2026-05-08 | 24.08 | 24.27 | 23.76 | 23.83 | -1.04% | 41,502,908 |
| 2026-05-07 | 25.45 | 25.48 | 24.00 | 24.08 | -7.03% | 75,690,239 |
| 2026-05-06 | 25.87 | 26.00 | 24.99 | 25.90 | -0.88% | 57,416,059 |
| 2026-04-30 | 26.12 | 26.50 | 25.73 | 26.13 | +0.00% | 39,477,946 |
| 2026-04-29 | 25.76 | 26.70 | 25.70 | 26.13 | +0.46% | 53,732,878 |
| 2026-04-28 | 25.10 | 26.15 | 25.10 | 26.01 | +2.48% | 54,909,706 |
| 2026-04-27 | 25.16 | 25.77 | 24.78 | 25.38 | -3.50% | 70,770,311 |
| 2026-04-24 | 26.02 | 26.83 | 25.90 | 26.30 | +0.69% | 49,533,368 |
| 2026-04-23 | 25.39 | 26.43 | 25.34 | 26.12 | +2.51% | 52,680,936 |
| 2026-04-22 | 25.69 | 25.95 | 25.31 | 25.48 | -0.08% | 46,217,547 |
| 2026-04-21 | 24.52 | 25.70 | 24.52 | 25.50 | +4.00% | 54,841,957 |
| 2026-04-20 | 24.76 | 25.07 | 24.22 | 24.52 | -1.13% | 41,673,825 |
| 2026-04-17 | 25.08 | 25.24 | 24.75 | 24.80 | -0.76% | 23,059,289 |
| 2026-04-16 | 25.16 | 25.32 | 24.90 | 24.99 | -0.68% | 32,298,494 |
| 2026-04-15 | 24.75 | 25.25 | 24.56 | 25.16 | +0.60% | 28,491,453 |
| 2026-04-14 | 25.23 | 25.32 | 24.78 | 25.01 | -1.22% | 32,706,898 |
| 2026-04-13 | 25.49 | 25.59 | 25.11 | 25.32 | +0.36% | 25,384,914 |
| 2026-04-10 | 25.27 | 25.52 | 24.96 | 25.23 | -0.16% | 28,683,729 |
| 2026-04-09 | 25.34 | 25.68 | 25.11 | 25.27 | -0.04% | 30,440,669 |
| 2026-04-08 | 24.88 | 25.45 | 24.62 | 25.28 | -2.21% | 48,434,709 |
| 2026-04-07 | 25.28 | 25.95 | 25.10 | 25.85 | +1.93% | 28,139,721 |
| 2026-04-03 | 25.88 | 25.88 | 25.23 | 25.36 | -1.51% | 17,990,031 |
| 2026-04-02 | 25.63 | 25.98 | 25.53 | 25.75 | +1.46% | 25,690,492 |
| 2026-04-01 | 25.41 | 26.18 | 24.90 | 25.38 | -0.82% | 48,799,990 |
| 2026-03-31 | 26.13 | 26.45 | 25.45 | 25.59 | -2.59% | 48,227,517 |
| 2026-03-30 | 26.47 | 26.77 | 26.05 | 26.27 | +0.57% | 31,984,928 |
| 2026-03-27 | 26.00 | 26.59 | 25.90 | 26.12 | -0.46% | 34,521,148 |
| 2026-03-26 | 25.83 | 26.33 | 25.77 | 26.24 | +1.90% | 39,978,758 |
| 2026-03-25 | 26.00 | 26.00 | 25.21 | 25.75 | -3.05% | 68,700,992 |
| 2026-03-24 | 26.60 | 27.06 | 26.30 | 26.56 | -2.46% | 51,717,361 |
| 2026-03-23 | 27.50 | 27.94 | 26.90 | 27.23 | +0.26% | 83,096,580 |
| 2026-03-20 | 26.51 | 27.26 | 26.20 | 27.16 | +2.03% | 63,585,167 |
| 2026-03-19 | 26.29 | 26.99 | 26.05 | 26.62 | +3.90% | 67,982,423 |
| 2026-03-18 | 25.54 | 25.90 | 25.15 | 25.62 | +0.31% | 32,864,738 |
| 2026-03-17 | 25.69 | 25.97 | 25.41 | 25.54 | -1.39% | 43,821,025 |
| 2026-03-16 | 26.40 | 26.54 | 25.76 | 25.90 | -1.30% | 41,802,731 |
| 2026-03-13 | 26.69 | 27.10 | 26.05 | 26.24 | -1.72% | 60,915,746 |
| 2026-03-12 | 25.73 | 26.88 | 25.31 | 26.70 | +5.04% | 81,705,120 |
| 2026-03-11 | 24.81 | 25.53 | 24.39 | 25.42 | +1.36% | 55,461,777 |
| 2026-03-10 | 24.31 | 25.33 | 24.31 | 25.08 | -1.34% | 54,913,281 |
| 2026-03-09 | 26.10 | 26.70 | 25.20 | 25.42 | +1.88% | 124,595,950 |
| 2026-03-06 | 25.05 | 25.16 | 24.50 | 24.95 | -0.95% | 41,710,089 |
| 2026-03-05 | 25.00 | 25.43 | 24.64 | 25.19 | -0.28% | 45,455,559 |
| 2026-03-04 | 24.94 | 25.40 | 24.36 | 25.26 | -0.12% | 69,286,859 |
| 2026-03-03 | 24.81 | 25.89 | 24.38 | 25.29 | +1.93% | 85,919,238 |
| 2026-03-02 | 24.35 | 24.95 | 23.87 | 24.81 | +4.68% | 108,048,190 |
| 2026-02-27 | 23.22 | 23.80 | 23.06 | 23.70 | +2.07% | 43,296,396 |
| 2026-02-26 | 23.36 | 23.66 | 23.11 | 23.22 | -0.21% | 22,378,509 |
| 2026-02-25 | 23.50 | 23.76 | 23.20 | 23.27 | -0.89% | 32,794,812 |
| 2026-02-24 | 23.03 | 23.79 | 22.91 | 23.48 | +3.12% | 43,158,265 |
| 2026-02-13 | 23.27 | 23.27 | 22.70 | 22.77 | -2.61% | 36,870,941 |
| 2026-02-12 | 23.25 | 23.63 | 23.10 | 23.38 | +0.47% | 39,884,737 |
| 2026-02-11 | 23.05 | 23.40 | 22.88 | 23.27 | +0.91% | 36,779,766 |
| 2026-02-10 | 22.66 | 23.19 | 22.45 | 23.06 | +1.77% | 38,833,778 |
| 2026-02-09 | 22.08 | 22.79 | 22.03 | 22.66 | +2.63% | 39,684,961 |
| 2026-02-06 | 21.80 | 22.32 | 21.70 | 22.08 | +0.23% | 42,400,401 |
| 2026-02-05 | 22.31 | 22.32 | 21.89 | 22.03 | -2.87% | 60,785,620 |
| 2026-02-04 | 20.99 | 22.88 | 20.97 | 22.68 | +8.78% | 147,936,436 |
| 2026-02-03 | 21.09 | 21.12 | 20.64 | 20.85 | -0.38% | 47,798,762 |
| 2026-02-02 | 21.91 | 21.92 | 20.76 | 20.93 | -6.06% | 110,197,759 |
| 2026-01-30 | 22.26 | 22.70 | 21.76 | 22.28 | +0.36% | 86,832,225 |
| 2026-01-29 | 22.08 | 22.22 | 21.61 | 22.20 | +1.46% | 86,292,397 |
| 2026-01-28 | 21.38 | 22.33 | 21.16 | 21.88 | +2.53% | 100,179,732 |
| 2026-01-27 | 21.80 | 22.17 | 21.28 | 21.34 | -2.65% | 53,708,417 |
| 2026-01-26 | 21.41 | 21.99 | 21.32 | 21.92 | +2.38% | 72,235,515 |
| 2026-01-23 | 21.84 | 21.86 | 21.32 | 21.41 | -2.19% | 45,487,671 |
| 2026-01-22 | 21.50 | 22.09 | 21.36 | 21.89 | +1.91% | 51,902,328 |
| 2026-01-21 | 22.17 | 22.21 | 21.43 | 21.48 | -3.16% | 54,684,711 |
| 2026-01-20 | 21.88 | 22.34 | 21.65 | 22.18 | +1.23% | 45,321,101 |
| 2026-01-19 | 21.85 | 22.09 | 21.68 | 21.91 | -0.18% | 35,608,400 |
| 2026-01-16 | 22.32 | 22.48 | 21.64 | 21.95 | -1.22% | 35,137,410 |
| 2026-01-15 | 22.26 | 22.74 | 22.16 | 22.22 | -0.71% | 27,846,122 |
| 2026-01-14 | 22.51 | 22.67 | 22.23 | 22.38 | -0.53% | 34,723,064 |
| 2026-01-13 | 22.80 | 23.05 | 22.40 | 22.50 | -0.40% | 34,708,298 |
| 2026-01-12 | 22.59 | 22.95 | 22.43 | 22.59 | +0.00% | 30,838,808 |
| 2026-01-09 | 22.35 | 22.71 | 22.31 | 22.59 | +0.49% | 34,667,486 |
| 2026-01-08 | 22.58 | 22.72 | 22.21 | 22.48 | +0.22% | 44,199,240 |
| 2026-01-07 | 22.35 | 22.63 | 21.86 | 22.43 | +1.26% | 54,650,170 |
| 2026-01-06 | 21.71 | 22.30 | 21.52 | 22.15 | +2.45% | 43,482,019 |
| 2026-01-05 | 21.54 | 21.98 | 21.46 | 21.62 | +1.41% | 37,842,109 |
| 2025-12-31 | 21.47 | 21.59 | 21.10 | 21.32 | -1.11% | 32,277,176 |
| 2025-12-30 | 21.66 | 21.74 | 21.37 | 21.56 | -0.55% | 25,092,845 |
| 2025-12-29 | 21.58 | 22.03 | 21.48 | 21.68 | +0.46% | 29,678,756 |
| 2025-12-26 | 21.55 | 21.78 | 21.47 | 21.58 | -0.23% | 20,507,362 |
| 2025-12-25 | 21.73 | 21.90 | 21.57 | 21.63 | -0.46% | 20,817,145 |
| 2025-12-24 | 21.80 | 21.86 | 21.47 | 21.73 | -0.32% | 31,108,115 |
| 2025-12-23 | 21.95 | 22.10 | 21.70 | 21.80 | -0.86% | 23,262,195 |
| 2025-12-22 | 21.89 | 22.10 | 21.55 | 21.99 | +0.87% | 32,439,642 |
| 2025-12-19 | 22.00 | 22.03 | 21.70 | 21.80 | -1.67% | 31,171,446 |
| 2025-12-18 | 21.52 | 22.22 | 21.39 | 22.17 | +3.74% | 44,007,627 |
| 2025-12-17 | 21.58 | 21.60 | 21.30 | 21.37 | -1.16% | 28,286,601 |
| 2025-12-16 | 21.55 | 21.65 | 21.26 | 21.62 | +0.28% | 30,040,836 |
| 2025-12-15 | 21.62 | 21.84 | 21.47 | 21.56 | -1.37% | 31,110,929 |
| 2025-12-12 | 21.93 | 22.08 | 21.48 | 21.86 | +0.41% | 72,133,167 |
| 2025-12-11 | 21.97 | 22.20 | 21.68 | 21.77 | -0.55% | 29,235,100 |
| 2025-12-10 | 21.95 | 22.14 | 21.83 | 21.89 | -0.50% | 21,389,342 |
| 2025-12-09 | 22.24 | 22.35 | 21.92 | 22.00 | -1.30% | 26,717,266 |
| 2025-12-08 | 22.48 | 22.53 | 21.87 | 22.29 | -1.46% | 37,701,492 |
| 2025-12-05 | 22.76 | 22.76 | 22.45 | 22.62 | -0.18% | 19,697,833 |
| 2025-12-04 | 22.65 | 22.86 | 22.55 | 22.66 | +0.18% | 18,720,363 |
| 2025-12-03 | 22.70 | 22.88 | 22.56 | 22.62 | -0.88% | 21,094,294 |
| 2025-12-02 | 22.98 | 23.00 | 22.51 | 22.82 | -0.31% | 23,462,398 |
| 2025-12-01 | 22.50 | 22.90 | 22.45 | 22.89 | +0.93% | 25,527,272 |
| 2025-11-28 | 22.90 | 23.00 | 22.61 | 22.68 | -1.56% | 19,431,100 |
| 2025-11-27 | 22.48 | 23.07 | 22.39 | 23.04 | +2.49% | 27,293,239 |
| 2025-11-26 | 22.60 | 22.82 | 22.46 | 22.48 | -0.97% | 15,752,774 |
| 2025-11-25 | 22.79 | 22.86 | 22.30 | 22.70 | +0.35% | 26,941,521 |
| 2025-11-24 | 23.00 | 23.08 | 22.30 | 22.62 | -1.22% | 38,126,256 |
| 2025-11-21 | 23.42 | 23.43 | 22.85 | 22.90 | -1.17% | 31,414,252 |
| 2025-11-20 | 23.68 | 23.79 | 23.10 | 23.17 | -2.48% | 25,584,328 |
| 2025-11-19 | 23.53 | 23.93 | 23.27 | 23.76 | +0.98% | 21,621,801 |
| 2025-11-18 | 24.00 | 24.02 | 23.30 | 23.53 | -2.08% | 31,086,957 |
| 2025-11-17 | 23.65 | 24.24 | 23.50 | 24.03 | +1.74% | 27,477,300 |
| 2025-11-14 | 24.20 | 24.37 | 23.62 | 23.62 | -1.91% | 19,493,496 |
| 2025-11-13 | 23.90 | 24.17 | 23.55 | 24.08 | +0.71% | 31,671,322 |
| 2025-11-12 | 24.11 | 24.27 | 23.82 | 23.91 | -0.87% | 25,396,997 |
| 2025-11-11 | 24.47 | 24.60 | 23.60 | 24.12 | -2.27% | 51,274,275 |
| 2025-11-10 | 24.17 | 24.70 | 23.93 | 24.68 | +2.28% | 41,113,540 |
| 2025-11-07 | 24.15 | 24.40 | 24.00 | 24.13 | +0.21% | 25,537,526 |
| 2025-11-06 | 24.00 | 24.64 | 23.77 | 24.08 | +0.33% | 46,326,885 |
| 2025-11-05 | 23.60 | 24.39 | 23.33 | 24.00 | +1.91% | 45,195,028 |
| 2025-11-04 | 23.73 | 23.97 | 23.48 | 23.55 | -0.46% | 37,399,371 |
| 2025-11-03 | 22.98 | 23.91 | 22.91 | 23.66 | +4.23% | 52,081,522 |
| 2025-10-31 | 22.98 | 23.13 | 22.66 | 22.70 | -0.92% | 25,419,219 |
| 2025-10-30 | 22.52 | 23.33 | 22.51 | 22.91 | +1.73% | 42,847,781 |
| 2025-10-29 | 22.63 | 22.72 | 22.32 | 22.52 | -0.49% | 22,160,812 |
| 2025-10-28 | 22.79 | 22.96 | 22.52 | 22.63 | -0.96% | 28,620,589 |
| 2025-10-27 | 22.55 | 23.18 | 22.16 | 22.85 | +0.40% | 41,119,372 |
| 2025-10-24 | 22.60 | 22.85 | 22.45 | 22.76 | +0.04% | 38,768,276 |
| 2025-10-23 | 22.41 | 22.84 | 22.40 | 22.75 | +1.56% | 46,947,459 |
| 2025-10-22 | 22.30 | 22.70 | 22.22 | 22.40 | -0.53% | 34,903,775 |
| 2025-10-21 | 22.90 | 22.90 | 22.10 | 22.52 | -1.66% | 60,514,930 |
| 2025-10-20 | 22.61 | 23.00 | 22.45 | 22.90 | +2.00% | 61,548,750 |
| 2025-10-17 | 22.55 | 22.80 | 22.28 | 22.45 | -0.40% | 57,827,592 |
| 2025-10-16 | 21.85 | 22.65 | 21.81 | 22.54 | +3.25% | 75,999,357 |
| 2025-10-15 | 21.50 | 21.83 | 21.28 | 21.83 | +2.34% | 61,343,683 |
| 2025-10-14 | 20.55 | 21.54 | 20.50 | 21.33 | +3.75% | 103,483,822 |
| 2025-10-13 | 20.30 | 20.67 | 20.25 | 20.56 | -0.53% | 52,732,388 |
| 2025-10-10 | 20.25 | 21.17 | 20.16 | 20.67 | +1.22% | 57,984,669 |
| 2025-10-09 | 20.00 | 20.47 | 19.73 | 20.42 | +2.10% | 53,967,512 |
| 2025-09-30 | 20.08 | 20.13 | 19.92 | 20.00 | -0.30% | 27,985,652 |
| 2025-09-29 | 20.27 | 20.27 | 19.90 | 20.06 | -1.28% | 52,593,901 |
Las 250 sesiones más recientes, de la más nueva a la más antigua.
Rentabilidad estacional
Mejor mes histórico: Jul (+11.47%). Peor mes: Jun (-14.97%). Basado en 2 años de datos diarios (2025–2026).
FAQ · a partir de los datos de precios actuales · a 2026-10-16
Respuestas rápidas
¿Cuál es el último cierre de Shaanxi Coal Industry Co Ltd (601225.SHG)?
28.28 el 2026-10-16, según el registro diario de precios del data lake de Closelook.
¿Cuál es el máximo y el mínimo de 52 semanas de 601225.SHG?
Máximo de 28.50 y mínimo de 20.02 en las últimas 52 semanas, a 2026-10-16.
¿Cuál es históricamente el mes más fuerte y el más débil de Shaanxi Coal Industry Co Ltd?
Históricamente, el mes más fuerte de 601225.SHG ha sido Jul (media +11.47%) y el más débil Jun (media -14.97%), sobre 2 años de datos diarios (2025–2026).
¿Cuántos años de estacionalidad cubre esta página?
2 años (2025–2026), calculados a partir de 431 velas diarias del data lake de Closelook.