Jiangsu Xukuang Energy Co., Ltd. (SHA:600925)
China · Delayed Price · Currency is CNY 4.860
-0.060 (-1.22%)
At close: Oct 17, 2025
Jiangsu Xukuang Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 15,238,078 |
| Aug 26, 2025 | 5.03 | 5.04 | 5.02 | 5.02 | 5.02 | -0.20% | 12,079,185 |
| Aug 25, 2025 | 5.02 | 5.04 | 5.01 | 5.03 | 5.03 | 0.20% | 17,826,508 |
| Aug 22, 2025 | 5.01 | 5.02 | 4.98 | 5.02 | 5.02 | 0.20% | 16,639,956 |
| Aug 21, 2025 | 5.00 | 5.03 | 4.99 | 5.01 | 5.01 | 0.20% | 13,068,974 |
| Aug 20, 2025 | 4.98 | 5.00 | 4.97 | 5.00 | 5.00 | 0.20% | 8,855,313 |
| Aug 19, 2025 | 4.99 | 5.00 | 4.98 | 4.99 | 4.99 | - | 7,260,192 |
| Aug 18, 2025 | 4.99 | 5.01 | 4.98 | 4.99 | 4.99 | - | 13,117,254 |
| 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% | 9,321,786 |
| Aug 12, 2025 | 5.00 | 5.01 | 4.98 | 5.00 | 5.00 | - | 8,235,673 |
| Aug 11, 2025 | 4.99 | 5.00 | 4.97 | 5.00 | 5.00 | 0.20% | 11,351,048 |
| Aug 8, 2025 | 5.00 | 5.00 | 4.98 | 4.99 | 4.99 | -0.20% | 10,488,016 |
| 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 | - | 12,908,431 |
| Aug 5, 2025 | 4.98 | 5.01 | 4.97 | 5.01 | 5.01 | 0.60% | 17,325,268 |
| Aug 4, 2025 | 4.97 | 4.99 | 4.95 | 4.98 | 4.98 | -0.20% | 19,884,795 |