Jiangsu Xukuang Energy Co., Ltd. (SHA:600925)
China · Delayed Price · Currency is CNY 4.380
-0.080 (-1.79%)
Aug 26, 2026, 4:00 PM EDT
Jiangsu Xukuang Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |