Jizhong Energy Resources Co., Ltd. (SHE:000937)
China · Delayed Price · Currency is CNY 6.12
-0.03 (-0.49%)
Oct 30, 2025, 2:45 PM CST
Jizhong Energy Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 6.31 | 6.31 | 6.10 | 6.12 | - | -0.49% | 3,261,840 |
| Oct 29, 2025 | 6.15 | 6.18 | 6.08 | 6.15 | 6.15 | 0.49% | 18,172,180 |
| Oct 28, 2025 | 6.21 | 6.24 | 6.10 | 6.12 | 6.12 | -1.61% | 19,939,701 |
| Oct 27, 2025 | 6.22 | 6.29 | 6.13 | 6.22 | 6.22 | -0.32% | 21,929,010 |
| Oct 24, 2025 | 6.31 | 6.35 | 6.21 | 6.24 | 6.24 | -2.04% | 26,155,751 |
| Oct 23, 2025 | 6.23 | 6.38 | 6.21 | 6.37 | 6.37 | 2.58% | 36,488,052 |
| Oct 22, 2025 | 6.23 | 6.27 | 6.20 | 6.21 | 6.21 | -0.48% | 17,437,887 |
| Oct 21, 2025 | 6.20 | 6.26 | 6.13 | 6.24 | 6.24 | 0.16% | 31,363,716 |
| Oct 20, 2025 | 6.12 | 6.25 | 6.09 | 6.23 | 6.23 | 2.13% | 37,459,802 |
| Oct 17, 2025 | 6.15 | 6.20 | 6.08 | 6.10 | 6.10 | -1.13% | 21,447,313 |
| Oct 16, 2025 | 6.09 | 6.18 | 6.08 | 6.17 | 6.17 | 1.31% | 30,353,181 |
| Oct 15, 2025 | 6.10 | 6.12 | 6.05 | 6.09 | 6.09 | - | 18,379,311 |
| Oct 14, 2025 | 6.01 | 6.12 | 5.98 | 6.09 | 6.09 | 1.33% | 30,026,847 |
| Oct 13, 2025 | 5.93 | 6.02 | 5.90 | 6.01 | 6.01 | -0.33% | 19,867,420 |
| Oct 10, 2025 | 5.99 | 6.04 | 5.96 | 6.03 | 6.03 | 0.67% | 19,264,586 |
| Oct 9, 2025 | 5.88 | 6.00 | 5.87 | 5.99 | 5.99 | 1.70% | 21,351,325 |
| Sep 30, 2025 | 5.89 | 5.90 | 5.87 | 5.89 | 5.89 | -0.17% | 8,388,771 |
| Sep 29, 2025 | 5.89 | 5.91 | 5.82 | 5.90 | 5.90 | - | 15,573,074 |
| Sep 26, 2025 | 5.93 | 5.94 | 5.90 | 5.90 | 5.90 | -0.34% | 8,689,212 |
| Sep 25, 2025 | 5.95 | 5.95 | 5.89 | 5.92 | 5.92 | -0.50% | 14,131,146 |
| Sep 24, 2025 | 5.95 | 5.98 | 5.91 | 5.95 | 5.95 | -0.34% | 12,001,609 |
| Sep 23, 2025 | 5.91 | 5.97 | 5.87 | 5.97 | 5.97 | 1.02% | 18,937,005 |
| Sep 22, 2025 | 5.96 | 5.99 | 5.88 | 5.91 | 5.91 | -0.84% | 15,589,300 |
| Sep 19, 2025 | 5.91 | 5.97 | 5.88 | 5.96 | 5.96 | 1.19% | 14,087,250 |
| Sep 18, 2025 | 6.04 | 6.05 | 5.86 | 5.89 | 5.89 | -2.32% | 22,924,793 |
| Sep 17, 2025 | 5.99 | 6.05 | 5.95 | 6.03 | 6.03 | 0.67% | 17,434,542 |
| Sep 16, 2025 | 6.02 | 6.03 | 5.96 | 5.99 | 5.99 | 0.34% | 14,966,283 |
| Sep 15, 2025 | 5.98 | 5.98 | 5.91 | 5.97 | 5.97 | -0.17% | 13,570,336 |
| Sep 12, 2025 | 5.94 | 5.98 | 5.92 | 5.98 | 5.98 | 0.67% | 14,726,317 |
| Sep 11, 2025 | 5.92 | 5.95 | 5.89 | 5.94 | 5.94 | 0.17% | 12,267,786 |
| Sep 10, 2025 | 5.92 | 5.95 | 5.89 | 5.93 | 5.93 | 0.17% | 8,381,881 |
| Sep 9, 2025 | 5.94 | 5.95 | 5.90 | 5.92 | 5.92 | -0.34% | 9,751,176 |
| Sep 8, 2025 | 5.88 | 5.95 | 5.87 | 5.94 | 5.94 | 1.02% | 11,590,028 |
| Sep 5, 2025 | 5.85 | 5.89 | 5.81 | 5.88 | 5.88 | 0.86% | 11,727,980 |
| Sep 4, 2025 | 5.83 | 5.86 | 5.80 | 5.83 | 5.83 | -0.17% | 14,837,547 |
| Sep 3, 2025 | 5.94 | 5.95 | 5.83 | 5.84 | 5.84 | -1.35% | 14,308,794 |
| Sep 2, 2025 | 5.95 | 5.96 | 5.90 | 5.92 | 5.92 | -0.50% | 15,710,634 |
| Sep 1, 2025 | 6.00 | 6.00 | 5.92 | 5.95 | 5.95 | -0.83% | 18,389,569 |
| Aug 29, 2025 | 5.96 | 6.04 | 5.95 | 6.00 | 6.00 | 0.67% | 14,482,835 |
| Aug 28, 2025 | 6.00 | 6.02 | 5.90 | 5.96 | 5.96 | -0.83% | 23,955,302 |
| Aug 27, 2025 | 6.11 | 6.11 | 6.01 | 6.01 | 6.01 | -1.64% | 21,737,135 |
| Aug 26, 2025 | 6.13 | 6.14 | 6.10 | 6.11 | 6.11 | -0.33% | 16,078,101 |
| Aug 25, 2025 | 6.09 | 6.15 | 6.09 | 6.13 | 6.13 | 0.49% | 21,670,787 |
| Aug 22, 2025 | 6.11 | 6.12 | 6.04 | 6.10 | 6.10 | -0.16% | 20,292,380 |
| Aug 21, 2025 | 6.07 | 6.12 | 6.06 | 6.11 | 6.11 | 0.66% | 14,566,370 |
| Aug 20, 2025 | 6.05 | 6.08 | 6.02 | 6.07 | 6.07 | 0.33% | 13,548,580 |
| Aug 19, 2025 | 6.10 | 6.10 | 6.05 | 6.05 | 6.05 | -0.66% | 17,578,923 |
| Aug 18, 2025 | 6.17 | 6.18 | 6.05 | 6.09 | 6.09 | -2.09% | 35,188,361 |
| Aug 15, 2025 | 6.17 | 6.23 | 6.16 | 6.22 | 6.22 | 1.14% | 12,697,350 |
| Aug 14, 2025 | 6.23 | 6.25 | 6.14 | 6.15 | 6.15 | -1.44% | 15,614,521 |