Jiangsu Xukuang Energy Co., Ltd. (SHA:600925)
China · Delayed Price · Currency is CNY 4.960
-0.020 (-0.40%)
At close: Nov 14, 2025
Jiangsu Xukuang Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 16,810,606 |
| Nov 12, 2025 | 4.97 | 5.01 | 4.97 | 4.99 | 4.99 | - | 14,573,503 |
| 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% | 12,779,217 |
| Nov 5, 2025 | 4.92 | 4.98 | 4.91 | 4.95 | 4.95 | 0.41% | 16,251,458 |
| Nov 4, 2025 | 4.92 | 4.96 | 4.91 | 4.93 | 4.93 | 0.20% | 11,893,074 |
| Nov 3, 2025 | 4.89 | 4.93 | 4.89 | 4.92 | 4.92 | 0.61% | 12,895,403 |
| 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% | 15,566,974 |
| Oct 28, 2025 | 4.93 | 4.95 | 4.91 | 4.94 | 4.94 | 0.20% | 14,055,658 |
| Oct 27, 2025 | 4.93 | 4.97 | 4.89 | 4.93 | 4.93 | - | 18,592,344 |
| 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% | 39,617,364 |
| 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 |
| Oct 17, 2025 | 4.91 | 4.93 | 4.85 | 4.86 | 4.86 | -1.22% | 17,419,000 |
| Oct 16, 2025 | 4.89 | 4.93 | 4.87 | 4.92 | 4.92 | 0.61% | 19,488,309 |
| Oct 15, 2025 | 4.87 | 4.90 | 4.86 | 4.89 | 4.89 | 0.20% | 13,901,367 |
| Oct 14, 2025 | 4.84 | 4.89 | 4.83 | 4.88 | 4.88 | 1.04% | 20,202,567 |
| Oct 13, 2025 | 4.82 | 4.85 | 4.80 | 4.83 | 4.83 | -1.02% | 15,224,112 |
| Oct 10, 2025 | 4.84 | 4.89 | 4.82 | 4.88 | 4.88 | 0.62% | 15,328,911 |
| Oct 9, 2025 | 4.81 | 4.86 | 4.80 | 4.85 | 4.85 | 0.83% | 11,101,700 |
| Sep 30, 2025 | 4.84 | 4.84 | 4.80 | 4.81 | 4.81 | -0.62% | 8,623,362 |
| Sep 29, 2025 | 4.86 | 4.87 | 4.80 | 4.84 | 4.84 | -0.41% | 12,820,852 |
| Sep 26, 2025 | 4.89 | 4.89 | 4.86 | 4.86 | 4.86 | -0.82% | 9,201,800 |
| Sep 25, 2025 | 4.90 | 4.91 | 4.87 | 4.90 | 4.90 | - | 10,964,626 |
| Sep 24, 2025 | 4.88 | 4.91 | 4.86 | 4.90 | 4.90 | 0.41% | 8,415,980 |
| Sep 23, 2025 | 4.93 | 4.93 | 4.85 | 4.88 | 4.88 | -0.81% | 12,826,280 |
| Sep 22, 2025 | 4.95 | 4.95 | 4.91 | 4.92 | 4.92 | -0.61% | 9,639,037 |
| Sep 19, 2025 | 4.93 | 4.95 | 4.91 | 4.95 | 4.95 | 0.61% | 11,462,924 |
| Sep 18, 2025 | 4.96 | 4.97 | 4.91 | 4.92 | 4.92 | -0.81% | 13,748,088 |
| Sep 17, 2025 | 4.95 | 4.97 | 4.94 | 4.96 | 4.96 | 0.20% | 11,376,522 |
| Sep 16, 2025 | 4.96 | 4.97 | 4.94 | 4.95 | 4.95 | 0.20% | 10,744,252 |
| Sep 15, 2025 | 4.97 | 4.98 | 4.94 | 4.94 | 4.94 | -0.60% | 10,952,108 |
| Sep 12, 2025 | 4.97 | 4.98 | 4.95 | 4.97 | 4.97 | - | 7,580,400 |
| Sep 11, 2025 | 4.95 | 4.97 | 4.93 | 4.97 | 4.97 | 0.61% | 8,415,078 |
| Sep 10, 2025 | 4.96 | 4.96 | 4.94 | 4.94 | 4.94 | -0.20% | 4,454,667 |
| Sep 9, 2025 | 4.97 | 4.97 | 4.94 | 4.95 | 4.95 | -0.40% | 6,670,559 |
| Sep 8, 2025 | 4.96 | 4.97 | 4.94 | 4.97 | 4.97 | 0.20% | 6,897,264 |
| Sep 5, 2025 | 4.93 | 4.96 | 4.92 | 4.96 | 4.96 | 0.61% | 7,066,626 |
| Sep 4, 2025 | 4.93 | 4.94 | 4.91 | 4.93 | 4.93 | - | 9,620,492 |
| Sep 3, 2025 | 4.96 | 4.97 | 4.93 | 4.93 | 4.93 | -0.60% | 8,253,500 |
| Sep 2, 2025 | 4.98 | 4.98 | 4.96 | 4.96 | 4.96 | -0.40% | 7,104,878 |
| Sep 1, 2025 | 4.98 | 4.99 | 4.96 | 4.98 | 4.98 | - | 8,289,368 |
| Aug 29, 2025 | 4.98 | 5.00 | 4.97 | 4.98 | 4.98 | - | 7,080,178 |