Kailuan Energy Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	5.90	5.90	5.69	5.71	5.71	-3.55%	16,153,230
May 6, 2026	5.88	5.95	5.83	5.92	5.92	0.51%	12,069,980
Apr 30, 2026	5.98	5.99	5.84	5.89	5.89	-0.84%	12,806,300
Apr 29, 2026	5.95	5.98	5.89	5.94	5.94	-0.34%	14,686,060
Apr 28, 2026	5.82	5.98	5.76	5.96	5.96	-	16,454,650
Apr 27, 2026	5.86	6.02	5.81	5.96	5.96	1.71%	16,180,940
Apr 24, 2026	5.85	5.90	5.77	5.86	5.86	0.17%	11,176,200
Apr 23, 2026	5.71	5.87	5.68	5.85	5.85	2.27%	17,243,000
Apr 22, 2026	5.75	5.76	5.70	5.72	5.72	-0.35%	6,601,100
Apr 21, 2026	5.66	5.77	5.66	5.74	5.74	0.88%	10,333,740
Apr 20, 2026	5.67	5.73	5.60	5.69	5.69	0.53%	10,471,170
Apr 17, 2026	5.74	5.75	5.62	5.66	5.66	-1.57%	11,957,500
Apr 16, 2026	5.72	5.77	5.70	5.75	5.75	0.70%	8,373,028
Apr 15, 2026	5.73	5.75	5.66	5.71	5.71	-0.70%	9,851,459
Apr 14, 2026	5.83	5.84	5.69	5.75	5.75	-1.54%	12,720,950
Apr 13, 2026	5.85	5.89	5.78	5.84	5.84	0.34%	12,491,807
Apr 10, 2026	5.78	5.91	5.76	5.82	5.82	0.52%	12,134,580
Apr 9, 2026	5.91	5.92	5.77	5.79	5.79	-2.03%	14,564,800
Apr 8, 2026	5.87	5.92	5.81	5.91	5.91	-1.01%	19,741,630
Apr 7, 2026	5.81	6.00	5.73	5.97	5.97	2.75%	16,730,800
Apr 3, 2026	6.10	6.10	5.76	5.81	5.81	-4.44%	20,406,750
Apr 2, 2026	6.08	6.19	6.03	6.08	6.08	0.16%	14,813,610
Apr 1, 2026	6.21	6.22	6.07	6.07	6.07	-2.10%	26,844,012
Mar 31, 2026	6.56	6.62	6.18	6.20	6.20	-7.05%	35,598,800
Mar 30, 2026	6.71	6.87	6.53	6.67	6.67	0.15%	28,709,950
Mar 27, 2026	6.62	6.72	6.53	6.66	6.66	-0.60%	25,525,090
Mar 26, 2026	6.62	6.75	6.54	6.70	6.70	0.30%	28,255,200
Mar 25, 2026	6.50	6.74	6.24	6.68	6.68	1.06%	34,909,971
Mar 24, 2026	6.43	6.65	6.38	6.61	6.61	2.16%	36,449,030
Mar 23, 2026	6.51	6.73	6.43	6.47	6.47	0.94%	45,470,400
Mar 20, 2026	6.45	6.55	6.34	6.41	6.41	-1.69%	25,616,700
Mar 19, 2026	6.51	6.62	6.47	6.52	6.52	1.40%	27,160,360
Mar 18, 2026	6.53	6.65	6.35	6.43	6.43	-1.68%	20,982,469
Mar 17, 2026	6.60	6.74	6.48	6.54	6.54	-1.51%	22,091,050
Mar 16, 2026	6.92	6.98	6.60	6.64	6.64	-3.35%	23,858,600
Mar 13, 2026	6.88	7.10	6.85	6.87	6.87	0.44%	38,169,100
Mar 12, 2026	6.67	6.93	6.60	6.84	6.84	3.64%	44,525,710
Mar 11, 2026	6.45	6.63	6.35	6.60	6.60	2.33%	30,791,100
Mar 10, 2026	6.53	6.65	6.42	6.45	6.45	-3.44%	35,796,330
Mar 9, 2026	6.88	7.06	6.68	6.68	6.68	2.93%	59,551,570
Mar 6, 2026	6.50	6.55	6.39	6.49	6.49	-1.07%	21,263,310
Mar 5, 2026	6.48	6.62	6.38	6.56	6.56	-0.61%	28,863,600
Mar 4, 2026	6.60	6.65	6.32	6.60	6.60	-2.51%	44,060,760
Mar 3, 2026	6.55	6.90	6.44	6.77	6.77	4.48%	70,941,240
Mar 2, 2026	6.51	6.63	6.36	6.48	6.48	1.57%	34,486,140
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