Jiangsu Xukuang Energy Co., Ltd. (SHA:600925)
China · Delayed Price · Currency is CNY 4.590
+0.010 (0.22%)
Dec 25, 2025, 4:00 PM EST
Jiangsu Xukuang Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 4.58 | 4.60 | 4.57 | 4.59 | 4.59 | - | 5,599,841 |
| Dec 25, 2025 | 4.58 | 4.59 | 4.56 | 4.59 | 4.59 | 0.22% | 4,882,241 |
| Dec 24, 2025 | 4.55 | 4.58 | 4.55 | 4.58 | 4.58 | 0.22% | 5,976,992 |
| Dec 23, 2025 | 4.58 | 4.60 | 4.56 | 4.57 | 4.57 | -0.22% | 4,570,200 |
| Dec 22, 2025 | 4.60 | 4.61 | 4.58 | 4.58 | 4.58 | -0.22% | 5,187,832 |
| Dec 19, 2025 | 4.57 | 4.60 | 4.57 | 4.59 | 4.59 | - | 7,764,307 |
| Dec 18, 2025 | 4.57 | 4.59 | 4.56 | 4.59 | 4.59 | 0.66% | 6,868,906 |
| Dec 17, 2025 | 4.53 | 4.59 | 4.53 | 4.56 | 4.56 | 0.44% | 6,791,471 |
| Dec 16, 2025 | 4.58 | 4.59 | 4.54 | 4.54 | 4.54 | -0.87% | 6,514,500 |
| Dec 15, 2025 | 4.58 | 4.61 | 4.57 | 4.58 | 4.58 | 0.22% | 12,311,190 |
| Dec 12, 2025 | 4.69 | 4.69 | 4.57 | 4.57 | 4.57 | -2.35% | 23,956,520 |
| Dec 11, 2025 | 4.72 | 4.72 | 4.66 | 4.68 | 4.68 | -0.64% | 11,171,800 |
| Dec 10, 2025 | 4.71 | 4.73 | 4.70 | 4.71 | 4.71 | - | 6,209,880 |
| Dec 9, 2025 | 4.73 | 4.74 | 4.71 | 4.71 | 4.71 | -0.42% | 6,847,900 |
| Dec 8, 2025 | 4.76 | 4.76 | 4.72 | 4.73 | 4.73 | -0.63% | 8,189,400 |
| Dec 5, 2025 | 4.74 | 4.76 | 4.72 | 4.76 | 4.76 | 0.21% | 7,865,300 |
| Dec 4, 2025 | 4.77 | 4.77 | 4.74 | 4.75 | 4.75 | -0.21% | 6,361,913 |
| Dec 3, 2025 | 4.77 | 4.79 | 4.76 | 4.76 | 4.76 | -0.21% | 9,403,800 |
| Dec 2, 2025 | 4.76 | 4.78 | 4.74 | 4.77 | 4.77 | 0.21% | 7,760,804 |
| Dec 1, 2025 | 4.75 | 4.77 | 4.74 | 4.76 | 4.76 | 0.21% | 8,436,300 |
| Nov 28, 2025 | 4.75 | 4.76 | 4.73 | 4.75 | 4.75 | - | 8,334,650 |
| Nov 27, 2025 | 4.74 | 4.77 | 4.73 | 4.75 | 4.75 | 0.21% | 6,369,743 |
| Nov 26, 2025 | 4.76 | 4.78 | 4.74 | 4.74 | 4.74 | -0.42% | 8,247,850 |
| Nov 25, 2025 | 4.76 | 4.79 | 4.75 | 4.76 | 4.76 | -0.21% | 12,620,850 |
| Nov 24, 2025 | 4.76 | 4.79 | 4.72 | 4.77 | 4.77 | 0.21% | 16,443,600 |
| Nov 21, 2025 | 4.85 | 4.86 | 4.75 | 4.76 | 4.76 | -1.86% | 18,536,072 |
| Nov 20, 2025 | 4.86 | 4.88 | 4.85 | 4.85 | 4.85 | -0.21% | 9,961,700 |
| Nov 19, 2025 | 4.90 | 4.91 | 4.86 | 4.86 | 4.86 | -0.61% | 12,330,590 |
| Nov 18, 2025 | 4.99 | 4.99 | 4.89 | 4.89 | 4.89 | -2.00% | 19,792,900 |
| Nov 17, 2025 | 4.97 | 5.01 | 4.94 | 4.99 | 4.99 | 0.60% | 19,005,000 |
| Nov 14, 2025 | 4.96 | 5.00 | 4.96 | 4.96 | 4.96 | -0.40% | 11,123,700 |
| Nov 13, 2025 | 4.98 | 4.99 | 4.94 | 4.98 | 4.98 | -0.20% | 16,810,600 |
| Nov 12, 2025 | 4.97 | 5.01 | 4.97 | 4.99 | 4.99 | - | 14,573,500 |
| Nov 11, 2025 | 5.00 | 5.02 | 4.96 | 4.99 | 4.99 | -0.20% | 14,111,600 |
| Nov 10, 2025 | 4.99 | 5.01 | 4.98 | 5.00 | 5.00 | 0.40% | 14,176,800 |
| Nov 7, 2025 | 4.96 | 5.00 | 4.95 | 4.98 | 4.98 | 0.40% | 14,876,300 |
| Nov 6, 2025 | 4.96 | 4.98 | 4.94 | 4.96 | 4.96 | 0.20% | 12,779,210 |
| Nov 5, 2025 | 4.92 | 4.98 | 4.91 | 4.95 | 4.95 | 0.41% | 16,251,450 |
| Nov 4, 2025 | 4.92 | 4.96 | 4.91 | 4.93 | 4.93 | 0.20% | 11,893,070 |
| Nov 3, 2025 | 4.89 | 4.93 | 4.89 | 4.92 | 4.92 | 0.61% | 12,895,400 |
| Oct 31, 2025 | 4.91 | 4.92 | 4.88 | 4.89 | 4.89 | -0.20% | 14,857,700 |
| Oct 30, 2025 | 4.96 | 4.96 | 4.90 | 4.90 | 4.90 | -1.21% | 15,889,100 |
| Oct 29, 2025 | 4.93 | 4.98 | 4.91 | 4.96 | 4.96 | 0.40% | 15,566,970 |
| Oct 28, 2025 | 4.93 | 4.95 | 4.91 | 4.94 | 4.94 | 0.20% | 14,055,650 |
| Oct 27, 2025 | 4.93 | 4.97 | 4.89 | 4.93 | 4.93 | - | 18,592,340 |
| Oct 24, 2025 | 4.98 | 4.98 | 4.92 | 4.93 | 4.93 | -1.40% | 26,922,900 |
| Oct 23, 2025 | 4.91 | 5.01 | 4.90 | 5.00 | 5.00 | 2.04% | 39,617,360 |
| Oct 22, 2025 | 4.93 | 4.94 | 4.90 | 4.90 | 4.90 | -0.81% | 14,546,600 |
| Oct 21, 2025 | 4.97 | 4.98 | 4.91 | 4.94 | 4.94 | -0.40% | 24,627,500 |
| Oct 20, 2025 | 4.88 | 4.97 | 4.86 | 4.96 | 4.96 | 2.06% | 33,072,180 |