Jiangsu Xukuang Energy Co., Ltd. (SHA:600925)
China · Delayed Price · Currency is CNY 4.900
+0.020 (0.41%)
At close: Sep 24, 2025
Jiangsu Xukuang Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 4.90 | 4.91 | 4.87 | 4.90 | 4.90 | - | 10,964,630 |
| 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% | 9,639,040 |
| Sep 19, 2025 | 4.93 | 4.95 | 4.91 | 4.95 | 4.95 | 0.61% | 11,462,920 |
| Sep 18, 2025 | 4.96 | 4.97 | 4.91 | 4.92 | 4.92 | -0.81% | 13,748,090 |
| Sep 17, 2025 | 4.95 | 4.97 | 4.94 | 4.96 | 4.96 | 0.20% | 11,376,520 |
| Sep 16, 2025 | 4.96 | 4.97 | 4.94 | 4.95 | 4.95 | 0.20% | 10,744,250 |
| Sep 15, 2025 | 4.97 | 4.98 | 4.94 | 4.94 | 4.94 | -0.60% | 10,952,110 |
| 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% | 8,415,080 |
| Sep 10, 2025 | 4.96 | 4.96 | 4.94 | 4.94 | 4.94 | -0.20% | 4,454,670 |
| Sep 9, 2025 | 4.97 | 4.97 | 4.94 | 4.95 | 4.95 | -0.40% | 6,670,560 |
| Sep 8, 2025 | 4.96 | 4.97 | 4.94 | 4.97 | 4.97 | 0.20% | 6,897,260 |
| Sep 5, 2025 | 4.93 | 4.96 | 4.92 | 4.96 | 4.96 | 0.61% | 7,066,630 |
| Sep 4, 2025 | 4.93 | 4.94 | 4.91 | 4.93 | 4.93 | - | 9,620,490 |
| 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% | 7,104,880 |
| Sep 1, 2025 | 4.98 | 4.99 | 4.96 | 4.98 | 4.98 | - | 8,289,370 |
| Aug 29, 2025 | 4.98 | 5.00 | 4.97 | 4.98 | 4.98 | - | 7,080,180 |
| Aug 28, 2025 | 4.98 | 5.00 | 4.95 | 4.98 | 4.98 | - | 11,780,700 |
| Aug 27, 2025 | 5.03 | 5.03 | 4.98 | 4.98 | 4.98 | -0.80% | 15,238,080 |
| Aug 26, 2025 | 5.03 | 5.04 | 5.02 | 5.02 | 5.02 | -0.20% | 12,079,190 |
| Aug 25, 2025 | 5.02 | 5.04 | 5.01 | 5.03 | 5.03 | 0.20% | 17,826,510 |
| Aug 22, 2025 | 5.01 | 5.02 | 4.98 | 5.02 | 5.02 | 0.20% | 16,639,960 |
| Aug 21, 2025 | 5.00 | 5.03 | 4.99 | 5.01 | 5.01 | 0.20% | 13,068,970 |
| Aug 20, 2025 | 4.98 | 5.00 | 4.97 | 5.00 | 5.00 | 0.20% | 8,855,310 |
| Aug 19, 2025 | 4.99 | 5.00 | 4.98 | 4.99 | 4.99 | - | 7,260,190 |
| Aug 18, 2025 | 4.99 | 5.01 | 4.98 | 4.99 | 4.99 | - | 13,117,250 |
| Aug 15, 2025 | 4.96 | 4.99 | 4.95 | 4.99 | 4.99 | 0.40% | 10,075,600 |
| Aug 14, 2025 | 5.00 | 5.00 | 4.96 | 4.97 | 4.97 | -0.40% | 12,124,600 |
| Aug 13, 2025 | 4.99 | 5.00 | 4.98 | 4.99 | 4.99 | -0.20% | 9,321,790 |
| Aug 12, 2025 | 5.00 | 5.01 | 4.98 | 5.00 | 5.00 | - | 8,235,670 |
| Aug 11, 2025 | 4.99 | 5.00 | 4.97 | 5.00 | 5.00 | 0.20% | 11,351,050 |
| Aug 8, 2025 | 5.00 | 5.00 | 4.98 | 4.99 | 4.99 | -0.20% | 10,488,020 |
| Aug 7, 2025 | 5.01 | 5.01 | 4.97 | 5.00 | 5.00 | -0.20% | 11,876,280 |
| Aug 6, 2025 | 5.00 | 5.02 | 4.99 | 5.01 | 5.01 | - | 12,908,430 |
| Aug 5, 2025 | 4.98 | 5.01 | 4.97 | 5.01 | 5.01 | 0.60% | 17,325,270 |
| Aug 4, 2025 | 4.97 | 4.99 | 4.95 | 4.98 | 4.98 | -0.20% | 19,884,800 |
| Aug 1, 2025 | 5.01 | 5.02 | 4.98 | 4.99 | 4.99 | -0.60% | 14,930,520 |
| Jul 31, 2025 | 5.07 | 5.08 | 5.00 | 5.02 | 5.02 | -1.18% | 22,409,700 |
| Jul 30, 2025 | 5.10 | 5.12 | 5.06 | 5.08 | 5.08 | -0.20% | 13,120,710 |
| Jul 29, 2025 | 5.13 | 5.15 | 5.07 | 5.09 | 5.09 | -0.97% | 18,070,050 |
| Jul 28, 2025 | 5.21 | 5.22 | 5.14 | 5.14 | 5.14 | -1.91% | 16,540,900 |
| Jul 25, 2025 | 5.28 | 5.30 | 5.22 | 5.24 | 5.24 | -0.76% | 9,964,930 |
| Jul 24, 2025 | 5.24 | 5.29 | 5.20 | 5.28 | 5.28 | 0.76% | 13,101,810 |
| Jul 23, 2025 | 5.34 | 5.34 | 5.23 | 5.24 | 5.24 | -1.32% | 15,626,680 |
| Jul 22, 2025 | 5.21 | 5.33 | 5.17 | 5.31 | 5.31 | 2.31% | 24,850,910 |
| Jul 21, 2025 | 5.18 | 5.21 | 5.17 | 5.19 | 5.19 | 0.39% | 7,670,240 |
| Jul 18, 2025 | 5.17 | 5.18 | 5.15 | 5.17 | 5.17 | 0.39% | 6,617,140 |