Jizhong Energy Resources Co., Ltd. (SHE:000937)
China · Delayed Price · Currency is CNY 5.94
-0.10 (-1.66%)
Nov 21, 2025, 3:04 PM CST
Jizhong Energy Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 6.02 | 6.07 | 5.92 | 5.94 | 5.94 | -1.66% | 18,048,050 |
| Nov 20, 2025 | 6.13 | 6.13 | 6.03 | 6.04 | 6.04 | -1.15% | 13,643,640 |
| Nov 19, 2025 | 6.10 | 6.12 | 6.06 | 6.11 | 6.11 | 0.49% | 9,960,256 |
| Nov 18, 2025 | 6.22 | 6.26 | 6.06 | 6.08 | 6.08 | -2.88% | 22,046,700 |
| Nov 17, 2025 | 6.22 | 6.27 | 6.17 | 6.26 | 6.26 | 0.32% | 17,713,230 |
| Nov 14, 2025 | 6.25 | 6.29 | 6.23 | 6.24 | 6.24 | - | 12,777,920 |
| Nov 13, 2025 | 6.24 | 6.25 | 6.16 | 6.24 | 6.24 | 0.32% | 15,575,280 |
| Nov 12, 2025 | 6.26 | 6.29 | 6.22 | 6.22 | 6.22 | -0.16% | 17,005,680 |
| Nov 11, 2025 | 6.31 | 6.32 | 6.20 | 6.23 | 6.23 | -1.27% | 18,336,040 |
| Nov 10, 2025 | 6.28 | 6.32 | 6.23 | 6.31 | 6.31 | 0.80% | 20,125,160 |
| Nov 7, 2025 | 6.22 | 6.30 | 6.22 | 6.26 | 6.26 | 0.32% | 15,182,380 |
| Nov 6, 2025 | 6.23 | 6.28 | 6.18 | 6.24 | 6.24 | 0.16% | 15,683,230 |
| Nov 5, 2025 | 6.14 | 6.25 | 6.10 | 6.23 | 6.23 | 1.30% | 21,909,850 |
| Nov 4, 2025 | 6.16 | 6.20 | 6.10 | 6.15 | 6.15 | -0.16% | 18,954,120 |
| Nov 3, 2025 | 6.13 | 6.20 | 6.11 | 6.16 | 6.16 | 0.49% | 21,556,260 |
| Oct 31, 2025 | 6.11 | 6.15 | 6.05 | 6.13 | 6.13 | 0.33% | 19,812,130 |
| Oct 30, 2025 | 6.13 | 6.17 | 6.10 | 6.11 | 6.11 | -0.65% | 18,948,040 |
| Oct 29, 2025 | 6.15 | 6.18 | 6.08 | 6.15 | 6.15 | 0.49% | 18,039,980 |
| Oct 28, 2025 | 6.21 | 6.24 | 6.10 | 6.12 | 6.12 | -1.61% | 19,939,700 |
| 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% | 26,155,750 |
| Oct 23, 2025 | 6.23 | 6.38 | 6.21 | 6.37 | 6.37 | 2.58% | 36,488,050 |
| Oct 22, 2025 | 6.23 | 6.27 | 6.20 | 6.21 | 6.21 | -0.48% | 17,277,680 |
| Oct 21, 2025 | 6.20 | 6.26 | 6.13 | 6.24 | 6.24 | 0.16% | 31,363,710 |
| Oct 20, 2025 | 6.12 | 6.25 | 6.09 | 6.23 | 6.23 | 2.13% | 37,459,800 |
| Oct 17, 2025 | 6.15 | 6.20 | 6.08 | 6.10 | 6.10 | -1.13% | 21,373,110 |
| Oct 16, 2025 | 6.09 | 6.18 | 6.08 | 6.17 | 6.17 | 1.31% | 30,072,480 |
| Oct 15, 2025 | 6.10 | 6.12 | 6.05 | 6.09 | 6.09 | - | 18,379,310 |
| Oct 14, 2025 | 6.01 | 6.12 | 5.98 | 6.09 | 6.09 | 1.33% | 30,026,840 |
| Oct 13, 2025 | 5.93 | 6.02 | 5.90 | 6.01 | 6.01 | -0.33% | 19,665,820 |
| Oct 10, 2025 | 5.99 | 6.04 | 5.96 | 6.03 | 6.03 | 0.67% | 19,152,280 |
| Oct 9, 2025 | 5.88 | 6.00 | 5.87 | 5.99 | 5.99 | 1.70% | 21,202,820 |
| Sep 30, 2025 | 5.89 | 5.90 | 5.87 | 5.89 | 5.89 | -0.17% | 8,327,071 |
| Sep 29, 2025 | 5.89 | 5.91 | 5.82 | 5.90 | 5.90 | - | 15,477,370 |
| 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% | 14,106,020 |
| Sep 24, 2025 | 5.95 | 5.98 | 5.91 | 5.95 | 5.95 | -0.34% | 11,978,600 |
| Sep 23, 2025 | 5.91 | 5.97 | 5.87 | 5.97 | 5.97 | 1.02% | 18,937,000 |
| Sep 22, 2025 | 5.96 | 5.99 | 5.88 | 5.91 | 5.91 | -0.84% | 15,468,500 |
| 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% | 22,924,790 |
| Sep 17, 2025 | 5.99 | 6.05 | 5.95 | 6.03 | 6.03 | 0.67% | 17,341,440 |
| Sep 16, 2025 | 6.02 | 6.03 | 5.96 | 5.99 | 5.99 | 0.34% | 14,836,680 |
| Sep 15, 2025 | 5.98 | 5.98 | 5.91 | 5.97 | 5.97 | -0.17% | 13,570,330 |
| Sep 12, 2025 | 5.94 | 5.98 | 5.92 | 5.98 | 5.98 | 0.67% | 14,626,310 |
| Sep 11, 2025 | 5.92 | 5.95 | 5.89 | 5.94 | 5.94 | 0.17% | 12,141,180 |
| Sep 10, 2025 | 5.92 | 5.95 | 5.89 | 5.93 | 5.93 | 0.17% | 8,299,221 |
| 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% | 11,512,520 |
| Sep 5, 2025 | 5.85 | 5.89 | 5.81 | 5.88 | 5.88 | 0.86% | 11,487,580 |