Kailuan Energy Chemical Co.,Ltd. (SHA:600997)
China · Delayed Price · Currency is CNY 5.74
+0.02 (0.35%)
Aug 4, 2026, 3:00 PM CST
Kailuan Energy Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 5.70 | 5.77 | 5.55 | 5.74 | 5.74 | 0.35% | 13,002,028 |
| Aug 3, 2026 | 5.69 | 5.82 | 5.62 | 5.72 | 5.72 | 0.53% | 16,493,928 |
| Jul 31, 2026 | 5.37 | 5.78 | 5.33 | 5.69 | 5.69 | 5.57% | 23,730,877 |
| Jul 30, 2026 | 5.39 | 5.48 | 5.31 | 5.39 | 5.39 | 0.37% | 9,933,500 |
| Jul 29, 2026 | 5.20 | 5.39 | 5.17 | 5.37 | 5.37 | 3.27% | 10,494,713 |
| Jul 28, 2026 | 5.25 | 5.27 | 5.10 | 5.20 | 5.20 | -1.33% | 9,323,425 |
| Jul 27, 2026 | 5.17 | 5.31 | 5.16 | 5.27 | 5.27 | 1.15% | 9,624,900 |
| Jul 24, 2026 | 5.35 | 5.48 | 5.21 | 5.21 | 5.21 | -3.87% | 9,221,900 |
| Jul 23, 2026 | 5.24 | 5.45 | 5.23 | 5.42 | 5.42 | 2.46% | 10,276,560 |
| Jul 22, 2026 | 5.23 | 5.34 | 5.17 | 5.29 | 5.29 | 0.76% | 13,882,960 |
| Jul 21, 2026 | 5.36 | 5.44 | 5.24 | 5.25 | 5.25 | -2.42% | 16,731,720 |
| Jul 20, 2026 | 5.28 | 5.44 | 5.26 | 5.38 | 5.38 | 3.07% | 15,932,780 |
| Jul 17, 2026 | 5.26 | 5.45 | 5.21 | 5.22 | 5.22 | -0.76% | 16,509,421 |
| Jul 16, 2026 | 5.36 | 5.38 | 5.17 | 5.26 | 5.26 | -1.13% | 10,925,361 |
| Jul 15, 2026 | 5.19 | 5.33 | 5.13 | 5.32 | 5.32 | 2.70% | 13,141,576 |
| Jul 14, 2026 | 5.16 | 5.32 | 5.13 | 5.18 | 5.18 | 0.39% | 14,805,600 |
| Jul 13, 2026 | 5.01 | 5.24 | 4.98 | 5.16 | 5.16 | 2.99% | 12,836,201 |
| Jul 10, 2026 | 5.01 | 5.07 | 4.87 | 5.01 | 5.01 | - | 7,290,000 |
| Jul 9, 2026 | 5.16 | 5.26 | 5.01 | 5.01 | 5.01 | -3.84% | 10,632,400 |
| Jul 8, 2026 | 5.19 | 5.34 | 5.16 | 5.21 | 5.21 | 0.58% | 10,320,300 |
| Jul 7, 2026 | 5.27 | 5.32 | 5.13 | 5.18 | 5.18 | -1.89% | 7,884,020 |
| Jul 6, 2026 | 5.15 | 5.35 | 5.09 | 5.28 | 5.28 | 2.33% | 9,285,580 |
| Jul 3, 2026 | 5.12 | 5.20 | 5.08 | 5.16 | 5.16 | 1.38% | 6,847,901 |
| Jul 2, 2026 | 4.96 | 5.12 | 4.96 | 5.09 | 5.09 | 2.41% | 9,104,250 |
| Jul 1, 2026 | 4.75 | 4.98 | 4.68 | 4.97 | 4.97 | 4.63% | 9,670,203 |
| Jun 30, 2026 | 4.84 | 4.84 | 4.67 | 4.75 | 4.75 | -1.66% | 8,516,770 |
| Jun 29, 2026 | 4.74 | 4.91 | 4.61 | 4.83 | 4.83 | 1.68% | 9,324,617 |
| Jun 26, 2026 | 4.88 | 4.90 | 4.70 | 4.75 | 4.75 | -2.46% | 10,232,202 |
| Jun 25, 2026 | 4.87 | 4.99 | 4.84 | 4.87 | 4.87 | -1.62% | 8,098,026 |
| Jun 24, 2026 | 5.04 | 5.05 | 4.88 | 4.95 | 4.95 | -1.59% | 9,272,371 |
| Jun 23, 2026 | 4.95 | 5.09 | 4.93 | 5.03 | 5.03 | 0.60% | 10,067,462 |
| Jun 22, 2026 | 4.95 | 5.03 | 4.78 | 5.00 | 5.00 | 0.81% | 14,106,270 |
| Jun 18, 2026 | 5.01 | 5.02 | 4.92 | 4.96 | 4.96 | -1.59% | 9,181,181 |
| Jun 17, 2026 | 5.15 | 5.15 | 4.99 | 5.04 | 5.04 | -1.95% | 11,330,497 |
| Jun 16, 2026 | 5.24 | 5.26 | 5.08 | 5.14 | 5.14 | -2.65% | 13,105,801 |
| Jun 15, 2026 | 5.44 | 5.45 | 5.24 | 5.28 | 5.28 | -2.94% | 15,436,500 |
| Jun 12, 2026 | 5.22 | 5.50 | 5.22 | 5.44 | 5.44 | 3.62% | 18,053,610 |
| Jun 11, 2026 | 5.36 | 5.43 | 5.23 | 5.25 | 5.25 | -0.76% | 12,605,290 |
| Jun 10, 2026 | 5.47 | 5.48 | 5.22 | 5.29 | 5.29 | -3.29% | 11,928,000 |
| Jun 9, 2026 | 5.70 | 5.73 | 5.44 | 5.47 | 5.47 | -5.03% | 13,099,640 |
| Jun 8, 2026 | 5.76 | 5.91 | 5.69 | 5.76 | 5.76 | -1.87% | 16,432,500 |
| Jun 5, 2026 | 5.84 | 5.94 | 5.76 | 5.87 | 5.87 | 0.17% | 18,290,600 |
| Jun 4, 2026 | 5.73 | 5.95 | 5.67 | 5.86 | 5.86 | 2.81% | 25,574,870 |
| Jun 3, 2026 | 5.66 | 5.80 | 5.55 | 5.70 | 5.70 | 0.53% | 15,774,480 |
| Jun 2, 2026 | 5.71 | 5.75 | 5.62 | 5.67 | 5.67 | -0.70% | 18,924,680 |
| Jun 1, 2026 | 5.46 | 5.73 | 5.42 | 5.71 | 5.71 | 5.16% | 24,383,230 |
| May 29, 2026 | 5.34 | 5.45 | 5.33 | 5.43 | 5.43 | 1.50% | 9,250,700 |
| May 28, 2026 | 5.28 | 5.43 | 5.25 | 5.35 | 5.35 | 1.33% | 9,879,800 |
| May 27, 2026 | 5.31 | 5.38 | 5.21 | 5.28 | 5.28 | -0.75% | 8,882,832 |
| May 26, 2026 | 5.36 | 5.41 | 5.29 | 5.32 | 5.32 | -1.85% | 8,587,200 |