Kailuan Energy Chemical Co.,Ltd. (SHA:600997)
China · Delayed Price · Currency is CNY 5.43
+0.08 (1.50%)
May 29, 2026, 3:00 PM CST
Kailuan Energy Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 5.34 | 5.45 | 5.33 | 5.42 | - | 1.31% | 6,005,000 |
| 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 |
| May 25, 2026 | 5.47 | 5.53 | 5.35 | 5.42 | 5.42 | 2.65% | 11,847,260 |
| May 22, 2026 | 5.27 | 5.33 | 5.21 | 5.28 | 5.28 | 0.76% | 6,592,741 |
| May 21, 2026 | 5.42 | 5.43 | 5.23 | 5.24 | 5.24 | -3.32% | 10,597,920 |
| May 20, 2026 | 5.56 | 5.59 | 5.39 | 5.44 | 5.42 | -2.51% | 10,245,570 |
| May 19, 2026 | 5.54 | 5.64 | 5.54 | 5.58 | 5.56 | 0.54% | 9,061,630 |
| May 18, 2026 | 5.49 | 5.57 | 5.47 | 5.55 | 5.53 | 0.73% | 10,905,890 |
| May 15, 2026 | 5.48 | 5.57 | 5.41 | 5.51 | 5.49 | 0.36% | 9,648,161 |
| May 14, 2026 | 5.54 | 5.57 | 5.45 | 5.49 | 5.47 | -1.08% | 10,288,700 |
| May 13, 2026 | 5.55 | 5.59 | 5.52 | 5.55 | 5.53 | - | 8,611,602 |
| May 12, 2026 | 5.69 | 5.73 | 5.54 | 5.55 | 5.53 | -2.63% | 15,162,350 |
| May 11, 2026 | 5.72 | 5.74 | 5.62 | 5.70 | 5.68 | -0.18% | 14,171,160 |
| May 8, 2026 | 5.71 | 5.77 | 5.67 | 5.71 | 5.69 | - | 9,793,099 |
| May 7, 2026 | 5.90 | 5.90 | 5.69 | 5.71 | 5.69 | -3.55% | 16,153,230 |
| May 6, 2026 | 5.88 | 5.95 | 5.83 | 5.92 | 5.90 | 0.51% | 12,069,980 |
| Apr 30, 2026 | 5.98 | 5.99 | 5.84 | 5.89 | 5.87 | -0.84% | 12,806,300 |
| Apr 29, 2026 | 5.95 | 5.98 | 5.89 | 5.94 | 5.92 | -0.34% | 14,686,060 |
| Apr 28, 2026 | 5.82 | 5.98 | 5.76 | 5.96 | 5.94 | - | 16,454,650 |
| Apr 27, 2026 | 5.86 | 6.02 | 5.81 | 5.96 | 5.94 | 1.71% | 16,180,940 |
| Apr 24, 2026 | 5.85 | 5.90 | 5.77 | 5.86 | 5.84 | 0.17% | 11,176,200 |
| Apr 23, 2026 | 5.71 | 5.87 | 5.68 | 5.85 | 5.83 | 2.27% | 17,243,000 |
| Apr 22, 2026 | 5.75 | 5.76 | 5.70 | 5.72 | 5.70 | -0.35% | 6,601,100 |
| Apr 21, 2026 | 5.66 | 5.77 | 5.66 | 5.74 | 5.72 | 0.88% | 10,333,740 |
| Apr 20, 2026 | 5.67 | 5.73 | 5.60 | 5.69 | 5.67 | 0.53% | 10,471,170 |
| Apr 17, 2026 | 5.74 | 5.75 | 5.62 | 5.66 | 5.64 | -1.57% | 11,957,500 |
| Apr 16, 2026 | 5.72 | 5.77 | 5.70 | 5.75 | 5.73 | 0.70% | 8,373,028 |
| Apr 15, 2026 | 5.73 | 5.75 | 5.66 | 5.71 | 5.69 | -0.70% | 9,851,459 |
| Apr 14, 2026 | 5.83 | 5.84 | 5.69 | 5.75 | 5.73 | -1.54% | 12,720,950 |
| Apr 13, 2026 | 5.85 | 5.89 | 5.78 | 5.84 | 5.82 | 0.34% | 12,491,800 |
| Apr 10, 2026 | 5.78 | 5.91 | 5.76 | 5.82 | 5.80 | 0.52% | 12,134,580 |
| Apr 9, 2026 | 5.91 | 5.92 | 5.77 | 5.79 | 5.77 | -2.03% | 14,564,800 |
| Apr 8, 2026 | 5.87 | 5.92 | 5.81 | 5.91 | 5.89 | -1.01% | 19,741,630 |
| Apr 7, 2026 | 5.81 | 6.00 | 5.73 | 5.97 | 5.95 | 2.75% | 16,730,800 |
| Apr 3, 2026 | 6.10 | 6.10 | 5.76 | 5.81 | 5.79 | -4.44% | 20,406,750 |
| Apr 2, 2026 | 6.08 | 6.19 | 6.03 | 6.08 | 6.06 | 0.16% | 14,813,610 |
| Apr 1, 2026 | 6.21 | 6.22 | 6.07 | 6.07 | 6.05 | -2.10% | 26,844,010 |
| Mar 31, 2026 | 6.56 | 6.62 | 6.18 | 6.20 | 6.18 | -7.05% | 35,598,800 |
| Mar 30, 2026 | 6.71 | 6.87 | 6.53 | 6.67 | 6.65 | 0.15% | 28,709,950 |
| Mar 27, 2026 | 6.62 | 6.72 | 6.53 | 6.66 | 6.64 | -0.60% | 25,525,090 |
| Mar 26, 2026 | 6.62 | 6.75 | 6.54 | 6.70 | 6.68 | 0.30% | 28,255,200 |
| Mar 25, 2026 | 6.50 | 6.74 | 6.24 | 6.68 | 6.66 | 1.06% | 34,909,970 |
| Mar 24, 2026 | 6.43 | 6.65 | 6.38 | 6.61 | 6.59 | 2.16% | 36,449,030 |
| Mar 23, 2026 | 6.51 | 6.73 | 6.43 | 6.47 | 6.45 | 0.94% | 45,470,400 |
| Mar 20, 2026 | 6.45 | 6.55 | 6.34 | 6.41 | 6.39 | -1.69% | 25,616,700 |
| Mar 19, 2026 | 6.51 | 6.62 | 6.47 | 6.52 | 6.50 | 1.40% | 27,160,360 |
| Mar 18, 2026 | 6.53 | 6.65 | 6.35 | 6.43 | 6.41 | -1.68% | 20,982,460 |
| Mar 17, 2026 | 6.60 | 6.74 | 6.48 | 6.54 | 6.52 | -1.51% | 22,091,050 |