Kailuan Energy Chemical Co.,Ltd. (SHA:600997)
China · Delayed Price · Currency is CNY 7.23
-0.25 (-3.34%)
Oct 24, 2025, 3:00 PM CST
Kailuan Energy Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 7.28 | 7.29 | 7.09 | 7.23 | 7.23 | -3.34% | 19,460,350 |
| Oct 23, 2025 | 7.28 | 7.54 | 7.22 | 7.48 | 7.48 | 3.89% | 23,614,894 |
| Oct 22, 2025 | 7.24 | 7.30 | 7.17 | 7.20 | 7.20 | -0.69% | 10,238,036 |
| Oct 21, 2025 | 7.24 | 7.28 | 7.10 | 7.25 | 7.25 | -0.68% | 14,823,278 |
| Oct 20, 2025 | 7.24 | 7.30 | 7.10 | 7.30 | 7.30 | 1.81% | 19,567,829 |
| Oct 17, 2025 | 7.21 | 7.24 | 7.12 | 7.17 | 7.17 | -0.83% | 13,055,903 |
| Oct 16, 2025 | 7.17 | 7.27 | 7.13 | 7.23 | 7.23 | 0.70% | 15,157,164 |
| Oct 15, 2025 | 7.19 | 7.28 | 7.10 | 7.18 | 7.18 | -0.14% | 15,279,798 |
| Oct 14, 2025 | 7.08 | 7.24 | 7.03 | 7.19 | 7.19 | 2.13% | 18,071,590 |
| Oct 13, 2025 | 6.98 | 7.10 | 6.92 | 7.04 | 7.04 | -1.81% | 14,812,923 |
| Oct 10, 2025 | 6.99 | 7.21 | 6.96 | 7.17 | 7.17 | 1.56% | 16,867,891 |
| Oct 9, 2025 | 6.79 | 7.07 | 6.75 | 7.06 | 7.06 | 4.59% | 17,958,330 |
| Sep 30, 2025 | 6.74 | 6.80 | 6.70 | 6.75 | 6.75 | - | 6,660,202 |
| Sep 29, 2025 | 6.72 | 6.75 | 6.60 | 6.75 | 6.75 | 0.90% | 9,620,153 |
| Sep 26, 2025 | 6.64 | 6.72 | 6.61 | 6.69 | 6.69 | 0.60% | 6,462,201 |
| Sep 25, 2025 | 6.64 | 6.73 | 6.59 | 6.65 | 6.65 | -0.30% | 8,150,711 |
| Sep 24, 2025 | 6.70 | 6.79 | 6.55 | 6.67 | 6.67 | -0.89% | 8,552,101 |
| Sep 23, 2025 | 6.76 | 6.76 | 6.60 | 6.73 | 6.73 | -0.30% | 9,104,700 |
| Sep 22, 2025 | 6.69 | 6.76 | 6.66 | 6.75 | 6.75 | 1.20% | 9,571,693 |
| Sep 19, 2025 | 6.65 | 6.70 | 6.59 | 6.67 | 6.67 | 0.91% | 8,113,440 |
| Sep 18, 2025 | 6.78 | 6.79 | 6.57 | 6.61 | 6.61 | -2.22% | 10,588,725 |
| 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 |