Jiangsu Xukuang Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	4.60	4.72	4.58	4.70	4.70	2.17%	23,640,890
May 28, 2026	4.56	4.64	4.55	4.60	4.60	0.66%	15,068,840
May 27, 2026	4.55	4.57	4.50	4.57	4.57	0.44%	11,014,200
May 26, 2026	4.58	4.61	4.54	4.55	4.55	-1.30%	9,104,700
May 25, 2026	4.60	4.66	4.59	4.61	4.61	1.10%	9,936,600
May 22, 2026	4.55	4.58	4.52	4.56	4.56	-	10,165,820
May 21, 2026	4.64	4.65	4.54	4.56	4.56	-1.94%	10,157,900
May 20, 2026	4.70	4.72	4.63	4.65	4.65	-1.06%	9,815,600
May 19, 2026	4.63	4.71	4.62	4.70	4.70	1.29%	14,446,700
May 18, 2026	4.56	4.65	4.55	4.64	4.64	1.75%	13,750,780
May 15, 2026	4.57	4.60	4.54	4.56	4.56	-0.22%	11,109,840
May 14, 2026	4.69	4.69	4.57	4.57	4.57	-2.77%	16,494,200
May 13, 2026	4.65	4.70	4.62	4.70	4.70	1.29%	13,430,470
May 12, 2026	4.64	4.67	4.63	4.64	4.64	-	8,970,066
May 11, 2026	4.67	4.68	4.63	4.64	4.64	-0.22%	11,046,570
May 8, 2026	4.63	4.69	4.62	4.65	4.65	0.43%	9,997,162
May 7, 2026	4.69	4.70	4.62	4.63	4.63	-1.70%	12,845,600
May 6, 2026	4.69	4.71	4.64	4.71	4.71	0.43%	11,787,700
Apr 30, 2026	4.68	4.72	4.66	4.69	4.69	0.21%	11,754,980
Apr 29, 2026	4.71	4.75	4.66	4.68	4.68	-0.64%	15,413,470
Apr 28, 2026	4.70	4.73	4.68	4.71	4.71	-	9,946,890
Apr 27, 2026	4.68	4.73	4.68	4.71	4.71	0.43%	11,944,300
Apr 24, 2026	4.67	4.72	4.65	4.69	4.69	-0.21%	11,710,870
Apr 23, 2026	4.63	4.71	4.59	4.70	4.70	1.29%	24,048,660
Apr 22, 2026	4.56	4.68	4.55	4.64	4.64	1.53%	20,615,290
Apr 21, 2026	4.52	4.57	4.52	4.57	4.57	0.66%	10,290,790
Apr 20, 2026	4.53	4.54	4.50	4.54	4.54	0.44%	6,976,300
Apr 17, 2026	4.56	4.56	4.52	4.52	4.52	-0.88%	8,207,101
Apr 16, 2026	4.55	4.57	4.54	4.56	4.56	0.22%	5,433,200
Apr 15, 2026	4.58	4.58	4.55	4.55	4.55	-0.44%	5,215,800
Apr 14, 2026	4.58	4.58	4.54	4.57	4.57	-0.44%	5,845,300
Apr 13, 2026	4.58	4.59	4.55	4.59	4.59	0.66%	8,133,100
Apr 10, 2026	4.55	4.59	4.53	4.56	4.56	0.44%	9,462,460
Apr 9, 2026	4.59	4.59	4.53	4.54	4.54	-1.30%	7,931,550
Apr 8, 2026	4.56	4.61	4.54	4.60	4.60	0.88%	13,173,200
Apr 7, 2026	4.55	4.57	4.49	4.56	4.56	0.44%	10,057,200
Apr 3, 2026	4.66	4.66	4.53	4.54	4.54	-2.37%	15,105,300
Apr 2, 2026	4.64	4.68	4.63	4.65	4.65	-	11,491,800
Apr 1, 2026	4.67	4.68	4.61	4.65	4.65	-	15,693,700
Mar 31, 2026	4.78	4.79	4.64	4.65	4.65	-2.92%	29,684,550
Mar 30, 2026	4.87	4.92	4.73	4.79	4.79	-1.64%	25,766,110
Mar 27, 2026	4.90	4.96	4.83	4.87	4.87	-1.42%	29,048,190
Mar 26, 2026	4.95	4.99	4.86	4.94	4.94	-0.80%	33,651,000
Mar 25, 2026	4.81	5.02	4.77	4.98	4.98	2.05%	49,804,670
Mar 24, 2026	4.70	4.92	4.70	4.88	4.88	2.95%	35,075,600
Mar 23, 2026	4.82	4.87	4.72	4.74	4.74	-0.84%	34,160,100
Mar 20, 2026	4.80	4.87	4.75	4.78	4.78	-1.04%	19,827,500
Mar 19, 2026	4.83	4.88	4.80	4.83	4.83	0.21%	17,159,390
Mar 18, 2026	4.87	4.89	4.79	4.82	4.82	-1.03%	15,987,250
Mar 17, 2026	4.85	4.92	4.84	4.87	4.87	0.21%	19,185,600