Stock listing
Shanghai:601918 China Coal Xinji Energy Co Ltd. (新集能源) 股价
Follow China Coal Xinji Energy Co Ltd. into a list and get an email when it puts out news.
Share price · SSE:601918
¥9.57 CNY +0.04 (+0.4%)
Close on Nov 5, 2026
- Day range
- ¥9.15 – ¥9.60 CNYNov 5, 2026
- Volume
- 37.23M sharesNov 5, 2026
- Market cap
- ¥24.79B CNYAt the close on Nov 5, 2026 · price × 2.59B shares outstanding
- 52-week range
- ¥6.56 – ¥12.16 CNYLowest and highest trades, Nov 6, 2025 – Nov 5, 2026
- Traded on an average day
- ¥418.4M CNYMedian day 35.75M shares · last 3 months, Aug 5, 2026 – Nov 5, 2026
Daily closes
Last 3 months, Aug 5, 2026 – Nov 5, 2026 · SSE:601918 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥9.57 | +0.04 | +0.4% | ¥9.45 | ¥9.60 | ¥9.15 | 37,234,269 | |
| ¥9.53 | +0.20 | +2.1% | ¥9.29 | ¥9.66 | ¥9.25 | 35,254,701 | |
| ¥9.33 | +0.09 | +1.0% | ¥9.14 | ¥9.37 | ¥9.00 | 29,360,352 | |
| ¥9.24 | -0.53 | -5.4% | ¥9.68 | ¥9.85 | ¥9.14 | 51,286,217 | |
| ¥9.77 | -0.08 | -0.8% | ¥9.85 | ¥9.92 | ¥9.60 | 22,249,594 | |
| ¥9.85 | +0.24 | +2.5% | ¥9.57 | ¥9.96 | ¥9.57 | 34,134,954 | |
| ¥9.61 | +0.13 | +1.4% | ¥9.49 | ¥9.79 | ¥9.45 | 38,922,539 | |
| ¥9.48 | +0.01 | +0.1% | ¥9.41 | ¥9.77 | ¥9.35 | 41,197,808 | |
| ¥9.47 | -0.17 | -1.8% | ¥9.19 | ¥9.55 | ¥9.02 | 65,099,982 | |
| ¥9.64 | -0.09 | -0.9% | ¥9.67 | ¥9.78 | ¥9.51 | 34,081,369 | |
| ¥9.73 | -0.32 | -3.2% | ¥10.04 | ¥10.10 | ¥9.71 | 27,544,724 | |
| ¥10.05 | -0.60 | -5.6% | ¥10.60 | ¥10.74 | ¥9.99 | 53,305,908 | |
| ¥10.65 | +0.05 | +0.5% | ¥10.56 | ¥10.73 | ¥10.48 | 30,482,395 | |
| ¥10.60 | +0.39 | +3.8% | ¥10.22 | ¥10.73 | ¥10.14 | 39,228,914 | |
| ¥10.21 | +0.35 | +3.5% | ¥9.87 | ¥10.33 | ¥9.85 | 38,756,255 | |
| ¥9.86 | -0.65 | -6.2% | ¥10.34 | ¥10.45 | ¥9.76 | 53,155,756 | |
| ¥10.51 | -0.59 | -5.3% | ¥11.03 | ¥11.06 | ¥10.39 | 48,179,385 | |
| ¥11.10 | +0.40 | +3.7% | ¥10.59 | ¥11.15 | ¥10.52 | 69,000,735 | |
| ¥10.70 | -0.88 | -7.6% | ¥11.60 | ¥11.78 | ¥10.59 | 73,949,021 | |
| ¥11.58 | +0.05 | +0.4% | ¥11.53 | ¥11.98 | ¥11.41 | 47,966,128 | |
| ¥11.53 | +0.24 | +2.1% | ¥11.29 | ¥11.58 | ¥11.17 | 41,092,776 | |
| ¥11.29 | -0.07 | -0.6% | ¥11.40 | ¥11.47 | ¥11.12 | 34,639,303 | |
| ¥11.36 | -0.09 | -0.8% | ¥11.33 | ¥11.52 | ¥11.11 | 34,937,260 | |
| ¥11.45 | +0.30 | +2.7% | ¥11.07 | ¥11.53 | ¥10.86 | 47,870,920 | |
| ¥11.15 | +0.28 | +2.6% | ¥10.88 | ¥11.22 | ¥10.84 | 32,054,275 | |
| ¥10.87 | -0.08 | -0.7% | ¥10.88 | ¥10.99 | ¥10.70 | 22,435,004 | |
| ¥10.95 | +0.25 | +2.3% | ¥10.63 | ¥11.04 | ¥10.52 | 35,754,834 | |
| ¥10.70 | +0.39 | +3.8% | ¥10.25 | ¥10.75 | ¥10.19 | 33,820,984 | |
| ¥10.31 | +0.09 | +0.9% | ¥10.19 | ¥10.38 | ¥10.09 | 27,364,946 | |
| ¥10.22 | -0.28 | -2.7% | ¥10.42 | ¥10.50 | ¥10.22 | 34,854,379 | |
| ¥10.50 | +0.12 | +1.2% | ¥10.35 | ¥10.52 | ¥10.20 | 31,322,862 | |
| ¥10.38 | +0.06 | +0.6% | ¥10.32 | ¥10.49 | ¥10.30 | 19,932,933 | |
| ¥10.32 | -0.08 | -0.8% | ¥10.37 | ¥10.58 | ¥10.22 | 22,802,882 | |
| ¥10.40 | -0.07 | -0.7% | ¥10.54 | ¥10.68 | ¥10.23 | 31,313,389 | |
| ¥10.47 | -0.04 | -0.4% | ¥10.50 | ¥10.62 | ¥10.37 | 23,256,561 | |
| ¥10.51 | +0.26 | +2.5% | ¥10.25 | ¥10.60 | ¥10.00 | 53,573,940 | |
| ¥10.25 | -0.06 | -0.6% | ¥10.28 | ¥10.45 | ¥10.17 | 31,326,840 | |
| ¥10.31 | -0.17 | -1.6% | ¥10.40 | ¥10.58 | ¥10.26 | 33,207,006 | |
| ¥10.48 | -0.15 | -1.4% | ¥10.71 | ¥10.74 | ¥10.40 | 31,260,327 | |
| ¥10.63 | +0.08 | +0.8% | ¥10.46 | ¥10.80 | ¥10.46 | 31,183,805 | |
| ¥10.55 | -0.27 | -2.5% | ¥10.92 | ¥11.10 | ¥10.41 | 47,778,226 | |
| ¥10.82 | -0.27 | -2.4% | ¥10.99 | ¥11.37 | ¥10.80 | 62,711,843 | |
| ¥11.09 | +0.21 | +1.9% | ¥10.91 | ¥11.23 | ¥10.78 | 54,554,103 | |
| ¥10.88 | +0.13 | +1.2% | ¥10.75 | ¥10.95 | ¥10.62 | 35,480,110 | |
| ¥10.75 | +0.35 | +3.4% | ¥10.39 | ¥10.83 | ¥10.34 | 40,994,586 | |
| ¥10.40 | -0.07 | -0.7% | ¥10.30 | ¥10.47 | ¥10.23 | 36,868,261 | |
| ¥10.47 | -0.45 | -4.1% | ¥10.72 | ¥10.99 | ¥10.42 | 52,995,914 | |
| ¥10.92 | +0.82 | +8.1% | ¥10.42 | ¥10.98 | ¥10.42 | 93,344,714 | |
| ¥10.10 | +0.17 | +1.7% | ¥9.91 | ¥10.20 | ¥9.83 | 29,078,467 | |
| ¥9.93 | -0.11 | -1.1% | ¥9.90 | ¥10.34 | ¥9.85 | 28,983,558 | |
| ¥10.04 | -0.23 | -2.2% | ¥10.29 | ¥10.42 | ¥9.90 | 36,030,440 | |
| ¥10.27 | +0.23 | +2.3% | ¥10.06 | ¥10.36 | ¥10.03 | 37,351,480 | |
| ¥10.04 | +0.10 | +1.0% | ¥9.92 | ¥10.08 | ¥9.78 | 25,219,024 | |
| ¥9.94 | -0.03 | -0.3% | ¥9.95 | ¥10.04 | ¥9.77 | 29,343,433 | |
| ¥9.97 | +0.08 | +0.8% | ¥9.85 | ¥10.09 | ¥9.73 | 36,737,640 | |
| ¥9.89 | -0.10 | -1.0% | ¥9.95 | ¥10.22 | ¥9.86 | 35,533,150 | |
| ¥9.99 | -0.21 | -2.1% | ¥10.26 | ¥10.29 | ¥9.95 | 36,673,374 | |
| ¥10.20 | +0.38 | +3.9% | ¥9.75 | ¥10.21 | ¥9.75 | 56,792,019 | |
| ¥9.82 | 0.00 | 0.0% | ¥9.77 | ¥9.86 | ¥9.50 | 46,172,335 | |
| ¥9.82 | +0.39 | +4.1% | ¥9.39 | ¥10.02 | ¥9.34 | 83,979,450 | |
| ¥9.43 | +0.10 | +1.1% | ¥9.24 | ¥9.64 | ¥9.23 | 33,902,407 |
- Ticker
- Shanghai:601918
- Asset type
- Stock
- Sector
- Energy
- Industry
- Coal
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Oct 24, 2026
(601918)"China Coal Xinji Energy Co., Ltd."Report for Q3 2026
Latest news
(601918)"China Coal Xinji Energy Co., Ltd."Report for Q3 2026
Oct 24, 2026
Closed ¥9.47 (-1.8%) on Oct 26, 2026
(601918)"China Coal Xinji Energy Co., Ltd."Announcement on Resolutions of the 9th Meeting of the 11th Board of Directors
Oct 24, 2026
Closed ¥9.47 (-1.8%) on Oct 26, 2026
(601918)"China Coal Xinji Energy Co., Ltd."Announcement on Amendments to the Articles of Association and Relevant Governance Policies
Oct 24, 2026
Closed ¥9.47 (-1.8%) on Oct 26, 2026
(601918)"China Coal Xinji Energy Co., Ltd."Announcement on Release of Pledge of Certain Shares Held by Shareholder Holding More Than 5% of the Shares
Oct 23, 2026
Closed ¥9.64 (-0.9%) on Oct 23, 2026
(601918)"China Coal Xinji Energy Co., Ltd."Announcement on Convening the Q3 2026 Performance Briefing
Oct 20, 2026
Closed ¥10.65 (+0.5%) on Oct 20, 2026
(601918)"China Coal Xinji Energy Co., Ltd."Announcement on Operating Data for Q1-Q3 2026
Oct 10, 2026
Closed ¥10.70 (-7.6%) on Oct 12, 2026
(601918)"China Coal Xinji Energy Co., Ltd."Announcement on Progress of Gratuitous Transfer of State Shares Held by Controlling Shareholder
Oct 9, 2026
Closed ¥11.58 (+0.4%) on Oct 9, 2026
Announcement on Attending the 2026 Online Collective Reception Day for Investors of Listed Companies in Anhui
Sep 10, 2026
Closed ¥10.47 (-0.4%) on Sep 10, 2026
Indicative Announcement on Change of the Controlling Shareholder and Change in Equity Interests
Sep 5, 2026
Closed ¥10.31 (-1.6%) on Sep 7, 2026
Announcement on Renewal of the "Financial Services Framework Agreement" with China Coal Finance Co., Ltd. and Related Party Transaction
Aug 22, 2026
Closed ¥10.92 (+8.1%) on Aug 24, 2026
China Coal Xinji Energy Co Ltd. on 6ix
Log in to ask 6ix AI your own questions about China Coal Xinji Energy Co Ltd.