Jiangsu Xukuang Energy Co., Ltd. (SHA:600925)
China · Delayed Price · Currency is CNY 4.180
+0.080 (1.95%)
Sep 30, 2026, 4:00 PM EDT
Jiangsu Xukuang Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 4.12 | 4.18 | 4.10 | 4.18 | 4.18 | 1.95% | 8,530,090 |
| Sep 29, 2026 | 4.10 | 4.14 | 4.06 | 4.10 | 4.10 | 0.24% | 6,547,600 |
| Sep 28, 2026 | 4.07 | 4.09 | 4.03 | 4.09 | 4.09 | 0.25% | 6,881,900 |
| Sep 24, 2026 | 4.06 | 4.10 | 4.05 | 4.08 | 4.08 | 0.49% | 5,792,518 |
| Sep 23, 2026 | 4.12 | 4.13 | 4.05 | 4.06 | 4.06 | -1.93% | 9,868,700 |
| Sep 22, 2026 | 4.15 | 4.15 | 4.11 | 4.14 | 4.14 | - | 7,389,000 |
| Sep 21, 2026 | 4.11 | 4.14 | 4.08 | 4.14 | 4.14 | 0.98% | 6,727,647 |
| Sep 18, 2026 | 4.12 | 4.15 | 4.10 | 4.10 | 4.10 | -0.73% | 6,596,700 |
| Sep 17, 2026 | 4.10 | 4.13 | 4.07 | 4.13 | 4.13 | 0.24% | 6,570,000 |
| Sep 16, 2026 | 4.09 | 4.13 | 4.08 | 4.12 | 4.12 | 0.49% | 7,299,700 |
| Sep 15, 2026 | 4.17 | 4.17 | 4.10 | 4.10 | 4.10 | -1.68% | 8,263,600 |
| Sep 14, 2026 | 4.20 | 4.22 | 4.16 | 4.17 | 4.17 | -0.71% | 7,383,116 |
| Sep 11, 2026 | 4.27 | 4.29 | 4.19 | 4.20 | 4.20 | -1.87% | 12,970,200 |
| Sep 10, 2026 | 4.35 | 4.36 | 4.27 | 4.28 | 4.28 | -1.38% | 11,044,800 |
| Sep 9, 2026 | 4.24 | 4.34 | 4.23 | 4.34 | 4.34 | 2.36% | 20,262,868 |
| Sep 8, 2026 | 4.20 | 4.25 | 4.16 | 4.24 | 4.24 | 0.95% | 12,688,710 |
| Sep 7, 2026 | 4.20 | 4.21 | 4.16 | 4.20 | 4.20 | - | 8,798,100 |
| Sep 4, 2026 | 4.24 | 4.24 | 4.18 | 4.20 | 4.20 | -0.47% | 16,200,300 |
| Sep 3, 2026 | 4.22 | 4.30 | 4.22 | 4.22 | 4.22 | -0.24% | 11,443,900 |
| Sep 2, 2026 | 4.46 | 4.46 | 4.23 | 4.23 | 4.23 | -3.86% | 27,988,300 |
| Sep 1, 2026 | 4.41 | 4.51 | 4.39 | 4.40 | 4.40 | -0.23% | 22,594,600 |
| Aug 31, 2026 | 4.36 | 4.43 | 4.35 | 4.41 | 4.41 | 1.15% | 14,733,121 |
| Aug 28, 2026 | 4.38 | 4.39 | 4.34 | 4.36 | 4.36 | -0.23% | 8,730,700 |
| Aug 27, 2026 | 4.37 | 4.40 | 4.34 | 4.37 | 4.37 | -0.23% | 9,981,888 |
| Aug 26, 2026 | 4.41 | 4.41 | 4.31 | 4.38 | 4.38 | -1.79% | 15,822,300 |
| Aug 25, 2026 | 4.45 | 4.50 | 4.44 | 4.46 | 4.46 | 0.22% | 15,386,600 |
| Aug 24, 2026 | 4.35 | 4.46 | 4.35 | 4.45 | 4.45 | 2.30% | 19,249,080 |
| Aug 21, 2026 | 4.34 | 4.38 | 4.31 | 4.35 | 4.35 | -0.23% | 9,404,300 |
| Aug 20, 2026 | 4.30 | 4.40 | 4.30 | 4.36 | 4.36 | 0.93% | 9,699,850 |
| Aug 19, 2026 | 4.33 | 4.36 | 4.32 | 4.32 | 4.32 | -0.23% | 6,972,210 |
| Aug 18, 2026 | 4.34 | 4.36 | 4.32 | 4.33 | 4.33 | -0.23% | 6,370,085 |
| Aug 17, 2026 | 4.35 | 4.38 | 4.31 | 4.34 | 4.34 | -0.46% | 7,433,662 |
| Aug 14, 2026 | 4.32 | 4.36 | 4.29 | 4.36 | 4.36 | 0.46% | 6,103,900 |
| Aug 13, 2026 | 4.39 | 4.39 | 4.32 | 4.34 | 4.34 | -0.91% | 7,063,100 |
| Aug 12, 2026 | 4.37 | 4.40 | 4.34 | 4.38 | 4.38 | - | 8,130,400 |
| Aug 11, 2026 | 4.38 | 4.39 | 4.31 | 4.38 | 4.38 | 0.23% | 9,510,430 |
| Aug 10, 2026 | 4.27 | 4.37 | 4.27 | 4.37 | 4.37 | 2.10% | 11,281,827 |
| Aug 7, 2026 | 4.30 | 4.30 | 4.22 | 4.28 | 4.28 | -0.47% | 14,645,954 |
| Aug 6, 2026 | 4.29 | 4.34 | 4.26 | 4.30 | 4.30 | 0.23% | 13,450,278 |
| Aug 5, 2026 | 4.33 | 4.33 | 4.29 | 4.29 | 4.29 | -0.69% | 8,303,600 |
| Aug 4, 2026 | 4.40 | 4.40 | 4.32 | 4.32 | 4.32 | -1.82% | 9,233,130 |
| Aug 3, 2026 | 4.38 | 4.43 | 4.37 | 4.40 | 4.40 | 0.23% | 9,290,000 |
| Jul 31, 2026 | 4.32 | 4.39 | 4.30 | 4.39 | 4.39 | 1.15% | 9,938,616 |
| Jul 30, 2026 | 4.37 | 4.39 | 4.31 | 4.34 | 4.34 | -0.23% | 7,644,700 |
| Jul 29, 2026 | 4.29 | 4.37 | 4.28 | 4.35 | 4.35 | 1.16% | 8,191,000 |
| Jul 28, 2026 | 4.33 | 4.34 | 4.25 | 4.30 | 4.30 | -0.69% | 8,560,700 |
| Jul 27, 2026 | 4.31 | 4.35 | 4.27 | 4.33 | 4.33 | 0.23% | 7,117,648 |
| Jul 24, 2026 | 4.41 | 4.44 | 4.32 | 4.32 | 4.32 | -2.04% | 8,854,319 |
| Jul 23, 2026 | 4.35 | 4.43 | 4.35 | 4.41 | 4.41 | 0.92% | 8,551,599 |
| Jul 22, 2026 | 4.36 | 4.39 | 4.30 | 4.37 | 4.37 | 0.69% | 9,591,940 |