Jiangsu Xukuang Energy Co., Ltd. (SHA:600925)
China · Delayed Price · Currency is CNY 4.400
+0.010 (0.23%)
Aug 3, 2026, 4:00 PM EDT
Jiangsu Xukuang Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 4.36 | 4.44 | 4.31 | 4.34 | 4.34 | -0.69% | 15,484,154 |
| Jul 20, 2026 | 4.30 | 4.42 | 4.30 | 4.37 | 4.37 | 1.16% | 11,686,200 |
| Jul 17, 2026 | 4.33 | 4.42 | 4.31 | 4.32 | 4.32 | -0.46% | 13,750,500 |
| Jul 16, 2026 | 4.36 | 4.40 | 4.32 | 4.34 | 4.34 | -1.14% | 8,090,400 |
| Jul 15, 2026 | 4.34 | 4.40 | 4.32 | 4.39 | 4.39 | 0.92% | 9,179,211 |
| Jul 14, 2026 | 4.31 | 4.37 | 4.28 | 4.35 | 4.35 | 1.16% | 10,339,800 |
| Jul 13, 2026 | 4.29 | 4.32 | 4.25 | 4.30 | 4.30 | 0.23% | 7,304,100 |
| Jul 10, 2026 | 4.27 | 4.31 | 4.20 | 4.29 | 4.29 | 0.70% | 9,011,000 |
| Jul 9, 2026 | 4.37 | 4.37 | 4.23 | 4.26 | 4.26 | -2.52% | 9,473,900 |
| Jul 8, 2026 | 4.32 | 4.38 | 4.30 | 4.37 | 4.37 | 1.39% | 8,550,100 |
| Jul 7, 2026 | 4.39 | 4.39 | 4.28 | 4.31 | 4.31 | -1.37% | 9,410,957 |
| Jul 6, 2026 | 4.26 | 4.39 | 4.22 | 4.37 | 4.37 | 2.58% | 14,391,480 |
| Jul 3, 2026 | 4.17 | 4.28 | 4.15 | 4.26 | 4.26 | 2.65% | 11,564,272 |
| Jul 2, 2026 | 4.03 | 4.18 | 4.03 | 4.15 | 4.15 | 2.22% | 11,853,781 |
| Jul 1, 2026 | 3.99 | 4.09 | 3.98 | 4.06 | 4.06 | 1.25% | 8,017,332 |
| Jun 30, 2026 | 4.07 | 4.08 | 3.98 | 4.01 | 4.01 | -1.23% | 6,789,800 |
| Jun 29, 2026 | 4.03 | 4.09 | 3.93 | 4.08 | 4.06 | 1.24% | 10,259,600 |
| Jun 26, 2026 | 4.12 | 4.15 | 4.02 | 4.03 | 4.01 | -2.42% | 11,554,112 |
| Jun 25, 2026 | 4.17 | 4.18 | 4.10 | 4.13 | 4.11 | -0.96% | 8,052,372 |
| Jun 24, 2026 | 4.26 | 4.29 | 4.15 | 4.17 | 4.15 | -2.57% | 10,323,895 |
| Jun 23, 2026 | 4.20 | 4.34 | 4.18 | 4.28 | 4.26 | 1.90% | 13,052,221 |
| Jun 22, 2026 | 4.13 | 4.20 | 4.11 | 4.20 | 4.18 | 1.20% | 10,783,351 |
| Jun 18, 2026 | 4.19 | 4.20 | 4.15 | 4.15 | 4.13 | -1.19% | 8,395,500 |
| Jun 17, 2026 | 4.23 | 4.24 | 4.18 | 4.20 | 4.18 | -1.18% | 9,730,440 |
| Jun 16, 2026 | 4.37 | 4.37 | 4.23 | 4.25 | 4.23 | -2.75% | 17,472,900 |
| Jun 15, 2026 | 4.41 | 4.43 | 4.35 | 4.37 | 4.35 | -1.35% | 13,816,510 |
| Jun 12, 2026 | 4.35 | 4.43 | 4.30 | 4.43 | 4.41 | 1.37% | 16,948,480 |
| Jun 11, 2026 | 4.43 | 4.47 | 4.34 | 4.37 | 4.35 | -1.58% | 18,083,300 |
| Jun 10, 2026 | 4.58 | 4.58 | 4.42 | 4.44 | 4.42 | -3.69% | 25,714,370 |
| Jun 9, 2026 | 4.68 | 4.68 | 4.54 | 4.61 | 4.59 | -1.50% | 16,066,600 |
| Jun 8, 2026 | 4.77 | 4.82 | 4.64 | 4.68 | 4.66 | -3.11% | 23,639,921 |
| Jun 5, 2026 | 4.85 | 4.91 | 4.81 | 4.83 | 4.81 | -0.82% | 25,244,920 |
| Jun 4, 2026 | 4.83 | 4.89 | 4.80 | 4.87 | 4.85 | 1.25% | 31,336,620 |
| Jun 3, 2026 | 4.76 | 4.85 | 4.73 | 4.81 | 4.79 | - | 26,917,750 |
| Jun 2, 2026 | 4.85 | 4.91 | 4.77 | 4.81 | 4.79 | -0.82% | 32,595,030 |
| Jun 1, 2026 | 4.71 | 4.85 | 4.65 | 4.85 | 4.83 | 3.19% | 41,568,650 |
| May 29, 2026 | 4.60 | 4.72 | 4.58 | 4.70 | 4.68 | 2.17% | 23,640,890 |
| May 28, 2026 | 4.56 | 4.64 | 4.55 | 4.60 | 4.58 | 0.66% | 15,068,840 |
| May 27, 2026 | 4.55 | 4.57 | 4.50 | 4.57 | 4.55 | 0.44% | 11,014,200 |
| May 26, 2026 | 4.58 | 4.61 | 4.54 | 4.55 | 4.53 | -1.30% | 9,104,700 |
| May 25, 2026 | 4.60 | 4.66 | 4.59 | 4.61 | 4.59 | 1.10% | 9,936,600 |
| May 22, 2026 | 4.55 | 4.58 | 4.52 | 4.56 | 4.54 | - | 10,165,820 |