Kailuan Energy Chemical Co.,Ltd. (SHA:600997)
China · Delayed Price · Currency is CNY 6.38
+0.16 (2.57%)
Feb 27, 2026, 3:00 PM CST
Kailuan Energy Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 6.22 | 6.40 | 6.19 | 6.38 | 6.38 | 2.57% | 22,685,770 |
| Feb 26, 2026 | 6.31 | 6.39 | 6.20 | 6.22 | 6.22 | -1.27% | 17,144,500 |
| Feb 25, 2026 | 6.26 | 6.44 | 6.23 | 6.30 | 6.30 | 0.48% | 21,930,500 |
| Feb 24, 2026 | 6.06 | 6.29 | 6.06 | 6.27 | 6.27 | 4.15% | 22,875,200 |
| Feb 13, 2026 | 6.15 | 6.18 | 6.01 | 6.02 | 6.02 | -2.59% | 18,235,900 |
| Feb 12, 2026 | 6.26 | 6.32 | 6.17 | 6.18 | 6.18 | -1.44% | 17,280,900 |
| Feb 11, 2026 | 6.26 | 6.34 | 6.17 | 6.27 | 6.27 | 0.16% | 15,839,000 |
| Feb 10, 2026 | 6.26 | 6.30 | 6.14 | 6.26 | 6.26 | -0.48% | 16,681,030 |
| Feb 9, 2026 | 6.27 | 6.30 | 6.20 | 6.29 | 6.29 | 0.96% | 20,772,400 |
| Feb 6, 2026 | 6.20 | 6.30 | 6.17 | 6.23 | 6.23 | -0.48% | 21,205,700 |
| Feb 5, 2026 | 6.40 | 6.40 | 6.23 | 6.26 | 6.26 | -4.57% | 42,348,400 |
| Feb 4, 2026 | 5.98 | 6.56 | 5.98 | 6.56 | 6.56 | 10.07% | 51,744,130 |
| Feb 3, 2026 | 5.95 | 6.03 | 5.91 | 5.96 | 5.96 | 0.68% | 16,032,680 |
| Feb 2, 2026 | 6.28 | 6.33 | 5.92 | 5.92 | 5.92 | -6.62% | 34,451,001 |
| Jan 30, 2026 | 6.26 | 6.51 | 6.25 | 6.34 | 6.34 | 1.28% | 41,787,490 |
| Jan 29, 2026 | 6.18 | 6.32 | 6.13 | 6.26 | 6.26 | 1.29% | 37,556,550 |
| Jan 28, 2026 | 5.86 | 6.18 | 5.86 | 6.18 | 6.18 | 5.46% | 37,828,840 |
| Jan 27, 2026 | 6.00 | 6.01 | 5.82 | 5.86 | 5.86 | -2.98% | 16,931,100 |
| Jan 26, 2026 | 5.95 | 6.05 | 5.89 | 6.04 | 6.04 | -0.17% | 20,920,400 |
| Jan 23, 2026 | 6.03 | 6.06 | 6.00 | 6.05 | 6.05 | 0.17% | 11,254,200 |
| Jan 22, 2026 | 5.93 | 6.06 | 5.92 | 6.04 | 6.04 | 1.51% | 18,877,740 |
| Jan 21, 2026 | 6.00 | 6.00 | 5.92 | 5.95 | 5.95 | -0.83% | 11,132,700 |
| Jan 20, 2026 | 5.97 | 6.01 | 5.93 | 6.00 | 6.00 | 0.67% | 14,365,710 |
| Jan 19, 2026 | 5.86 | 5.97 | 5.85 | 5.96 | 5.96 | 1.36% | 10,987,800 |
| Jan 16, 2026 | 5.91 | 5.94 | 5.85 | 5.88 | 5.88 | -0.68% | 9,157,800 |
| Jan 15, 2026 | 5.88 | 5.92 | 5.86 | 5.92 | 5.92 | 0.68% | 9,250,210 |
| Jan 14, 2026 | 5.93 | 5.97 | 5.84 | 5.88 | 5.88 | -1.01% | 16,215,670 |
| Jan 13, 2026 | 5.99 | 6.00 | 5.93 | 5.94 | 5.94 | -0.83% | 15,156,104 |
| Jan 12, 2026 | 6.03 | 6.05 | 5.97 | 5.99 | 5.99 | -0.50% | 15,964,812 |
| Jan 9, 2026 | 5.94 | 6.02 | 5.92 | 6.02 | 6.02 | 0.84% | 15,037,720 |
| Jan 8, 2026 | 6.06 | 6.07 | 5.95 | 5.97 | 5.97 | -1.65% | 21,329,380 |
| Jan 7, 2026 | 5.91 | 6.08 | 5.84 | 6.07 | 6.07 | 3.58% | 30,135,500 |
| Jan 6, 2026 | 5.76 | 5.86 | 5.75 | 5.86 | 5.86 | 1.91% | 9,494,700 |
| Jan 5, 2026 | 5.75 | 5.80 | 5.73 | 5.75 | 5.75 | - | 7,583,298 |
| Dec 31, 2025 | 5.78 | 5.79 | 5.75 | 5.75 | 5.75 | -0.35% | 5,106,358 |
| Dec 30, 2025 | 5.79 | 5.82 | 5.75 | 5.77 | 5.77 | -0.69% | 6,660,871 |
| Dec 29, 2025 | 5.84 | 5.89 | 5.80 | 5.81 | 5.81 | -0.51% | 8,274,725 |
| Dec 26, 2025 | 5.79 | 5.86 | 5.79 | 5.84 | 5.84 | 0.52% | 8,045,978 |
| Dec 25, 2025 | 5.80 | 5.82 | 5.76 | 5.81 | 5.81 | 0.17% | 5,771,200 |
| Dec 24, 2025 | 5.76 | 5.80 | 5.72 | 5.80 | 5.80 | 0.87% | 6,344,700 |
| Dec 23, 2025 | 5.80 | 5.81 | 5.73 | 5.75 | 5.75 | -0.86% | 6,981,900 |
| Dec 22, 2025 | 5.77 | 5.82 | 5.76 | 5.80 | 5.80 | 0.35% | 7,996,514 |
| Dec 19, 2025 | 5.72 | 5.80 | 5.69 | 5.78 | 5.78 | 0.35% | 8,894,353 |
| Dec 18, 2025 | 5.76 | 5.78 | 5.71 | 5.76 | 5.76 | 0.52% | 11,823,300 |
| Dec 17, 2025 | 5.71 | 5.76 | 5.68 | 5.73 | 5.73 | 0.17% | 9,909,700 |
| Dec 16, 2025 | 5.72 | 5.74 | 5.66 | 5.72 | 5.72 | - | 10,870,510 |
| Dec 15, 2025 | 5.74 | 5.79 | 5.71 | 5.72 | 5.72 | -1.72% | 14,788,200 |
| Dec 12, 2025 | 5.80 | 5.83 | 5.69 | 5.82 | 5.82 | 0.52% | 22,771,150 |
| Dec 11, 2025 | 5.92 | 5.93 | 5.77 | 5.79 | 5.79 | -2.20% | 15,702,730 |
| Dec 10, 2025 | 5.97 | 6.00 | 5.90 | 5.92 | 5.92 | -0.84% | 11,462,400 |