Kailuan Energy Chemical Co.,Ltd. (SHA:600997)
China · Delayed Price · Currency is CNY 5.22
+0.04 (0.77%)
Sep 30, 2026, 3:00 PM CST
Kailuan Energy Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 5.15 | 5.26 | 5.15 | 5.22 | 5.22 | 0.77% | 9,471,665 |
| Sep 29, 2026 | 5.25 | 5.25 | 5.11 | 5.18 | 5.18 | -0.77% | 10,051,680 |
| Sep 28, 2026 | 5.13 | 5.22 | 5.08 | 5.22 | 5.22 | 1.56% | 10,048,007 |
| Sep 24, 2026 | 5.11 | 5.22 | 5.09 | 5.14 | 5.14 | 0.19% | 9,417,220 |
| Sep 23, 2026 | 5.25 | 5.30 | 5.12 | 5.13 | 5.13 | -2.47% | 9,329,100 |
| Sep 22, 2026 | 5.24 | 5.31 | 5.17 | 5.26 | 5.26 | - | 12,124,270 |
| Sep 21, 2026 | 5.15 | 5.30 | 5.10 | 5.26 | 5.26 | 1.94% | 10,664,674 |
| Sep 18, 2026 | 5.17 | 5.23 | 5.13 | 5.16 | 5.16 | -0.96% | 9,514,136 |
| Sep 17, 2026 | 5.21 | 5.24 | 5.09 | 5.21 | 5.21 | -0.19% | 9,757,199 |
| Sep 16, 2026 | 5.22 | 5.26 | 5.16 | 5.22 | 5.22 | -0.57% | 10,047,058 |
| Sep 15, 2026 | 5.21 | 5.27 | 5.16 | 5.25 | 5.25 | 1.35% | 9,921,500 |
| Sep 14, 2026 | 5.30 | 5.40 | 5.16 | 5.18 | 5.18 | -3.36% | 12,608,300 |
| Sep 11, 2026 | 5.58 | 5.59 | 5.34 | 5.36 | 5.36 | -3.60% | 12,760,200 |
| Sep 10, 2026 | 5.70 | 5.77 | 5.54 | 5.56 | 5.56 | -2.11% | 13,096,978 |
| Sep 9, 2026 | 5.58 | 5.76 | 5.56 | 5.68 | 5.68 | 1.07% | 13,921,560 |
| Sep 8, 2026 | 5.40 | 5.65 | 5.40 | 5.62 | 5.62 | 3.88% | 14,563,867 |
| Sep 7, 2026 | 5.49 | 5.54 | 5.35 | 5.41 | 5.41 | -1.81% | 10,407,250 |
| Sep 4, 2026 | 5.45 | 5.53 | 5.41 | 5.51 | 5.51 | 1.29% | 12,958,300 |
| Sep 3, 2026 | 5.42 | 5.59 | 5.41 | 5.44 | 5.44 | -0.37% | 14,704,160 |
| Sep 2, 2026 | 5.81 | 5.90 | 5.43 | 5.46 | 5.46 | -4.55% | 25,101,100 |
| Sep 1, 2026 | 5.82 | 5.96 | 5.70 | 5.72 | 5.72 | -2.56% | 19,734,869 |
| Aug 31, 2026 | 5.90 | 5.94 | 5.80 | 5.87 | 5.87 | 0.17% | 14,993,201 |
| Aug 28, 2026 | 5.83 | 5.89 | 5.78 | 5.86 | 5.86 | 0.34% | 10,662,500 |
| Aug 27, 2026 | 5.76 | 5.89 | 5.68 | 5.84 | 5.84 | 2.10% | 13,842,383 |
| Aug 26, 2026 | 5.60 | 5.73 | 5.57 | 5.72 | 5.72 | 1.06% | 10,539,157 |
| Aug 25, 2026 | 5.65 | 5.74 | 5.62 | 5.66 | 5.66 | - | 14,270,300 |
| Aug 24, 2026 | 5.53 | 5.68 | 5.51 | 5.66 | 5.66 | 2.35% | 15,868,701 |
| Aug 21, 2026 | 5.60 | 5.62 | 5.42 | 5.53 | 5.53 | -0.54% | 14,132,246 |
| Aug 20, 2026 | 5.50 | 5.74 | 5.50 | 5.56 | 5.56 | -0.18% | 18,624,386 |
| Aug 19, 2026 | 5.55 | 5.64 | 5.49 | 5.57 | 5.57 | 1.09% | 17,714,318 |
| Aug 18, 2026 | 5.49 | 5.59 | 5.44 | 5.51 | 5.51 | 0.92% | 9,431,906 |
| Aug 17, 2026 | 5.50 | 5.55 | 5.43 | 5.46 | 5.46 | -0.36% | 8,276,051 |
| Aug 14, 2026 | 5.42 | 5.53 | 5.37 | 5.48 | 5.48 | 1.11% | 8,985,841 |
| Aug 13, 2026 | 5.50 | 5.53 | 5.41 | 5.42 | 5.42 | -1.45% | 7,615,291 |
| Aug 12, 2026 | 5.48 | 5.55 | 5.43 | 5.50 | 5.50 | -0.54% | 10,159,484 |
| Aug 11, 2026 | 5.52 | 5.56 | 5.37 | 5.53 | 5.53 | 1.10% | 13,848,505 |
| Aug 10, 2026 | 5.33 | 5.55 | 5.33 | 5.47 | 5.47 | 1.11% | 16,893,364 |
| Aug 7, 2026 | 5.50 | 5.51 | 5.30 | 5.41 | 5.41 | -2.70% | 16,648,400 |
| Aug 6, 2026 | 5.52 | 5.67 | 5.48 | 5.56 | 5.56 | -0.71% | 20,438,367 |
| Aug 5, 2026 | 5.72 | 5.74 | 5.58 | 5.60 | 5.60 | -2.44% | 10,308,318 |
| 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 |