Kailuan Energy Chemical Co.,Ltd. (SHA:600997)
China · Delayed Price · Currency is CNY 6.68
-0.08 (-1.18%)
Sep 18, 2025, 1:45 PM CST
Kailuan Energy Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 6.78 | 6.79 | 6.66 | 6.68 | 6.68 | -1.18% | 5,468,282 |
| Sep 17, 2025 | 6.81 | 6.84 | 6.73 | 6.76 | 6.76 | -0.88% | 9,643,022 |
| Sep 16, 2025 | 6.86 | 6.95 | 6.78 | 6.82 | 6.82 | 0.44% | 9,840,324 |
| Sep 15, 2025 | 6.83 | 6.83 | 6.73 | 6.79 | 6.79 | -0.44% | 8,687,533 |
| Sep 12, 2025 | 6.79 | 6.85 | 6.73 | 6.82 | 6.82 | 0.29% | 9,992,110 |
| Sep 11, 2025 | 6.73 | 6.81 | 6.73 | 6.80 | 6.80 | 0.44% | 8,581,200 |
| Sep 10, 2025 | 6.78 | 6.80 | 6.72 | 6.77 | 6.77 | -0.15% | 7,923,301 |
| Sep 9, 2025 | 6.70 | 6.80 | 6.64 | 6.78 | 6.78 | 1.65% | 11,391,508 |
| Sep 8, 2025 | 6.74 | 6.75 | 6.65 | 6.67 | 6.67 | -1.04% | 11,760,639 |
| Sep 5, 2025 | 6.68 | 6.76 | 6.61 | 6.74 | 6.74 | 0.60% | 12,752,411 |
| Sep 4, 2025 | 6.74 | 6.79 | 6.60 | 6.70 | 6.70 | -0.45% | 15,174,616 |
| Sep 3, 2025 | 6.71 | 6.79 | 6.63 | 6.73 | 6.73 | 0.30% | 12,150,765 |
| Sep 2, 2025 | 6.68 | 6.75 | 6.61 | 6.71 | 6.71 | 0.30% | 12,288,500 |
| Sep 1, 2025 | 6.56 | 6.75 | 6.49 | 6.69 | 6.69 | 2.45% | 19,599,262 |
| Aug 29, 2025 | 6.48 | 6.64 | 6.45 | 6.53 | 6.53 | -0.31% | 22,019,423 |
| Aug 28, 2025 | 6.52 | 6.82 | 6.45 | 6.55 | 6.55 | 2.99% | 30,819,993 |
| Aug 27, 2025 | 6.40 | 6.47 | 6.35 | 6.36 | 6.36 | -1.09% | 12,055,594 |
| Aug 26, 2025 | 6.52 | 6.52 | 6.42 | 6.43 | 6.43 | -0.16% | 11,752,807 |
| Aug 25, 2025 | 6.39 | 6.51 | 6.37 | 6.44 | 6.44 | 1.74% | 17,855,803 |
| Aug 22, 2025 | 6.33 | 6.36 | 6.25 | 6.33 | 6.33 | - | 8,480,864 |
| Aug 21, 2025 | 6.30 | 6.36 | 6.29 | 6.33 | 6.33 | 0.16% | 7,238,403 |
| Aug 20, 2025 | 6.25 | 6.33 | 6.23 | 6.32 | 6.32 | 0.80% | 5,772,852 |
| Aug 19, 2025 | 6.24 | 6.35 | 6.23 | 6.27 | 6.27 | 0.32% | 7,522,265 |
| Aug 18, 2025 | 6.34 | 6.35 | 6.23 | 6.25 | 6.25 | -1.26% | 9,589,510 |
| Aug 15, 2025 | 6.25 | 6.35 | 6.25 | 6.33 | 6.33 | 0.96% | 6,994,603 |
| Aug 14, 2025 | 6.36 | 6.37 | 6.24 | 6.27 | 6.27 | -1.57% | 8,953,302 |
| Aug 13, 2025 | 6.39 | 6.40 | 6.34 | 6.37 | 6.37 | -0.62% | 7,327,200 |
| Aug 12, 2025 | 6.35 | 6.42 | 6.32 | 6.41 | 6.41 | 1.91% | 9,246,700 |
| Aug 11, 2025 | 6.33 | 6.34 | 6.27 | 6.29 | 6.29 | -0.32% | 7,584,475 |
| Aug 8, 2025 | 6.27 | 6.33 | 6.26 | 6.31 | 6.31 | 0.32% | 6,241,700 |
| Aug 7, 2025 | 6.32 | 6.33 | 6.23 | 6.29 | 6.29 | -0.63% | 8,328,560 |
| Aug 6, 2025 | 6.19 | 6.34 | 6.17 | 6.33 | 6.33 | 2.26% | 13,412,754 |
| Aug 5, 2025 | 6.13 | 6.20 | 6.12 | 6.19 | 6.19 | 0.65% | 7,649,799 |
| Aug 4, 2025 | 6.05 | 6.15 | 6.05 | 6.15 | 6.15 | 1.15% | 6,989,900 |
| Aug 1, 2025 | 6.02 | 6.11 | 6.02 | 6.08 | 6.08 | 0.66% | 6,725,600 |
| Jul 31, 2025 | 6.18 | 6.20 | 6.02 | 6.04 | 6.04 | -3.05% | 13,888,760 |
| Jul 30, 2025 | 6.24 | 6.30 | 6.19 | 6.23 | 6.23 | 0.16% | 8,681,800 |
| Jul 29, 2025 | 6.17 | 6.23 | 6.12 | 6.22 | 6.22 | 0.65% | 9,469,900 |
| Jul 28, 2025 | 6.25 | 6.27 | 6.17 | 6.18 | 6.18 | -2.83% | 11,809,199 |
| Jul 25, 2025 | 6.45 | 6.47 | 6.34 | 6.36 | 6.36 | -1.55% | 12,346,500 |
| Jul 24, 2025 | 6.37 | 6.46 | 6.27 | 6.46 | 6.46 | 1.57% | 15,873,606 |
| Jul 23, 2025 | 6.50 | 6.54 | 6.34 | 6.36 | 6.36 | -0.47% | 22,874,504 |
| Jul 22, 2025 | 6.19 | 6.48 | 6.13 | 6.39 | 6.39 | 3.73% | 31,444,902 |
| Jul 21, 2025 | 6.03 | 6.18 | 6.02 | 6.16 | 6.16 | 2.50% | 13,408,512 |
| Jul 18, 2025 | 5.96 | 6.04 | 5.95 | 6.01 | 6.01 | 1.52% | 8,956,801 |
| Jul 17, 2025 | 5.96 | 5.99 | 5.91 | 5.92 | 5.92 | -0.34% | 9,696,081 |
| Jul 16, 2025 | 5.98 | 6.02 | 5.93 | 5.94 | 5.94 | -0.67% | 7,971,105 |
| Jul 15, 2025 | 6.12 | 6.12 | 5.97 | 5.98 | 5.98 | -2.45% | 12,133,000 |
| Jul 14, 2025 | 6.07 | 6.29 | 6.06 | 6.13 | 6.13 | 1.16% | 14,819,150 |
| Jul 11, 2025 | 6.10 | 6.15 | 6.05 | 6.06 | 6.06 | -0.82% | 14,364,600 |