Jizhong Energy Resources Co., Ltd. (SHE:000937)
China · Delayed Price · Currency is CNY 5.88
+0.05 (0.86%)
Sep 5, 2025, 3:04 PM CST
Jizhong Energy Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 6.24 | 6.25 | 6.19 | 6.24 | 6.24 | - | 15,667,780 |
| Aug 12, 2025 | 6.22 | 6.27 | 6.20 | 6.24 | 6.24 | 0.65% | 14,274,005 |
| Aug 11, 2025 | 6.28 | 6.29 | 6.18 | 6.20 | 6.20 | -1.12% | 18,540,043 |
| Aug 8, 2025 | 6.26 | 6.29 | 6.24 | 6.27 | 6.27 | 0.32% | 17,977,080 |
| Aug 7, 2025 | 6.23 | 6.28 | 6.18 | 6.25 | 6.25 | 0.16% | 19,389,524 |
| Aug 6, 2025 | 6.14 | 6.25 | 6.12 | 6.24 | 6.24 | 1.79% | 22,977,433 |
| Aug 5, 2025 | 6.09 | 6.14 | 6.08 | 6.13 | 6.13 | 0.49% | 11,745,030 |
| Aug 4, 2025 | 5.98 | 6.10 | 5.96 | 6.10 | 6.10 | 1.67% | 14,129,128 |
| Aug 1, 2025 | 5.97 | 6.02 | 5.96 | 6.00 | 6.00 | 0.50% | 14,825,650 |
| Jul 31, 2025 | 6.10 | 6.10 | 5.95 | 5.97 | 5.97 | -2.29% | 24,753,042 |
| Jul 30, 2025 | 6.16 | 6.20 | 6.09 | 6.11 | 6.11 | -0.49% | 17,940,826 |
| Jul 29, 2025 | 6.12 | 6.15 | 6.07 | 6.14 | 6.14 | 0.33% | 17,203,174 |
| Jul 28, 2025 | 6.15 | 6.19 | 6.09 | 6.12 | 6.12 | -1.61% | 20,571,310 |
| Jul 25, 2025 | 6.26 | 6.32 | 6.21 | 6.22 | 6.22 | -0.80% | 21,290,045 |
| Jul 24, 2025 | 6.17 | 6.28 | 6.13 | 6.27 | 6.27 | 1.13% | 33,256,337 |
| Jul 23, 2025 | 6.35 | 6.37 | 6.18 | 6.20 | 6.20 | -0.64% | 43,288,882 |
| Jul 22, 2025 | 6.06 | 6.30 | 6.00 | 6.24 | 6.24 | 3.31% | 62,228,867 |
| Jul 21, 2025 | 6.01 | 6.06 | 6.01 | 6.04 | 6.04 | 0.83% | 18,059,136 |
| Jul 18, 2025 | 5.93 | 5.99 | 5.91 | 5.99 | 5.99 | 1.53% | 16,777,864 |
| Jul 17, 2025 | 5.88 | 5.93 | 5.88 | 5.90 | 5.90 | 0.34% | 10,737,830 |
| Jul 16, 2025 | 5.86 | 5.90 | 5.84 | 5.88 | 5.88 | 0.17% | 15,058,770 |
| Jul 15, 2025 | 6.04 | 6.04 | 5.84 | 5.87 | 5.87 | -3.29% | 35,048,760 |
| Jul 14, 2025 | 6.06 | 6.11 | 6.04 | 6.07 | 6.07 | 0.17% | 20,690,753 |
| Jul 11, 2025 | 6.09 | 6.12 | 6.02 | 6.06 | 6.06 | -0.33% | 26,665,880 |
| Jul 10, 2025 | 5.95 | 6.09 | 5.94 | 6.08 | 6.08 | 2.36% | 26,102,698 |
| Jul 9, 2025 | 5.87 | 5.95 | 5.86 | 5.94 | 5.94 | 1.19% | 18,876,359 |
| Jul 8, 2025 | 5.83 | 5.88 | 5.81 | 5.87 | 5.87 | 0.86% | 20,533,943 |
| Jul 7, 2025 | 5.80 | 5.83 | 5.76 | 5.82 | 5.82 | 0.52% | 16,182,233 |
| Jul 4, 2025 | 5.78 | 5.82 | 5.77 | 5.79 | 5.79 | 0.17% | 16,212,606 |
| Jul 3, 2025 | 5.79 | 5.82 | 5.75 | 5.78 | 5.78 | -0.34% | 13,960,190 |
| Jul 2, 2025 | 5.74 | 5.80 | 5.72 | 5.80 | 5.80 | 1.22% | 21,215,838 |
| Jul 1, 2025 | 5.76 | 5.76 | 5.72 | 5.73 | 5.73 | -0.35% | 16,192,920 |
| Jun 30, 2025 | 5.81 | 5.83 | 5.74 | 5.75 | 5.75 | -0.86% | 19,865,500 |