Jizhong Energy Resources Co., Ltd. (SHE:000937)
China · Delayed Price · Currency is CNY 5.55
+0.17 (3.16%)
Jun 12, 2026, 12:44 PM CST
Jizhong Energy Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 5.63 | 5.63 | 5.32 | 5.55 | - | 3.16% | 20,062,816 |
| Jun 11, 2026 | 5.25 | 5.43 | 5.24 | 5.38 | 5.38 | 2.48% | 31,005,730 |
| Jun 10, 2026 | 5.46 | 5.48 | 5.23 | 5.25 | 5.25 | -4.89% | 47,329,760 |
| Jun 9, 2026 | 5.63 | 5.68 | 5.42 | 5.52 | 5.52 | -3.16% | 30,782,400 |
| Jun 8, 2026 | 5.81 | 5.85 | 5.66 | 5.70 | 5.70 | -2.56% | 33,873,274 |
| Jun 5, 2026 | 5.77 | 5.92 | 5.74 | 5.85 | 5.85 | 0.69% | 43,954,810 |
| Jun 4, 2026 | 5.67 | 5.87 | 5.66 | 5.81 | 5.81 | 2.29% | 61,008,900 |
| Jun 3, 2026 | 5.56 | 5.73 | 5.49 | 5.68 | 5.68 | 1.61% | 47,422,540 |
| Jun 2, 2026 | 5.63 | 5.70 | 5.58 | 5.59 | 5.59 | -1.06% | 40,087,460 |
| Jun 1, 2026 | 5.46 | 5.66 | 5.39 | 5.65 | 5.65 | 3.86% | 56,933,740 |
| May 29, 2026 | 5.42 | 5.53 | 5.37 | 5.44 | 5.44 | 0.74% | 27,961,900 |
| May 28, 2026 | 5.34 | 5.45 | 5.32 | 5.40 | 5.40 | 1.12% | 15,173,420 |
| May 27, 2026 | 5.41 | 5.44 | 5.31 | 5.34 | 5.34 | -2.02% | 18,266,710 |
| May 26, 2026 | 5.45 | 5.49 | 5.40 | 5.45 | 5.45 | -1.27% | 14,897,530 |
| May 25, 2026 | 5.47 | 5.63 | 5.46 | 5.52 | 5.52 | 2.79% | 28,870,170 |
| May 22, 2026 | 5.38 | 5.41 | 5.33 | 5.37 | 5.37 | -0.19% | 10,812,880 |
| May 21, 2026 | 5.42 | 5.45 | 5.37 | 5.38 | 5.38 | -0.92% | 11,176,400 |
| May 20, 2026 | 5.47 | 5.48 | 5.42 | 5.43 | 5.43 | -0.55% | 8,795,602 |
| May 19, 2026 | 5.44 | 5.48 | 5.43 | 5.46 | 5.46 | - | 9,598,598 |
| May 18, 2026 | 5.42 | 5.48 | 5.37 | 5.46 | 5.46 | 0.55% | 15,802,600 |
| May 15, 2026 | 5.47 | 5.48 | 5.41 | 5.43 | 5.43 | -0.73% | 19,847,300 |
| May 14, 2026 | 5.52 | 5.53 | 5.45 | 5.47 | 5.47 | -1.08% | 23,204,920 |
| May 13, 2026 | 5.55 | 5.59 | 5.51 | 5.53 | 5.53 | 0.36% | 25,792,690 |
| May 12, 2026 | 5.67 | 5.68 | 5.50 | 5.51 | 5.51 | -2.65% | 42,747,060 |
| May 11, 2026 | 5.72 | 5.78 | 5.64 | 5.66 | 5.66 | -2.58% | 44,420,670 |
| May 8, 2026 | 5.65 | 5.90 | 5.62 | 5.81 | 5.81 | 2.83% | 63,441,470 |
| May 7, 2026 | 5.68 | 5.75 | 5.55 | 5.65 | 5.65 | -0.70% | 35,924,230 |
| May 6, 2026 | 5.62 | 5.70 | 5.57 | 5.69 | 5.69 | 1.25% | 27,303,250 |
| Apr 30, 2026 | 5.68 | 5.69 | 5.57 | 5.62 | 5.62 | -1.23% | 27,750,670 |
| Apr 29, 2026 | 5.71 | 5.73 | 5.61 | 5.69 | 5.69 | -1.39% | 28,879,240 |
| Apr 28, 2026 | 5.65 | 5.79 | 5.65 | 5.77 | 5.77 | 1.94% | 24,935,620 |
| Apr 27, 2026 | 5.63 | 5.69 | 5.60 | 5.66 | 5.66 | 0.18% | 15,814,040 |
| Apr 24, 2026 | 5.68 | 5.71 | 5.62 | 5.65 | 5.65 | -0.53% | 19,783,880 |
| Apr 23, 2026 | 5.56 | 5.70 | 5.54 | 5.68 | 5.68 | 1.97% | 29,789,300 |
| Apr 22, 2026 | 5.55 | 5.60 | 5.52 | 5.57 | 5.57 | 0.54% | 16,738,090 |
| Apr 21, 2026 | 5.46 | 5.55 | 5.45 | 5.54 | 5.54 | 1.47% | 18,301,560 |
| Apr 20, 2026 | 5.51 | 5.53 | 5.45 | 5.46 | 5.46 | -1.27% | 19,345,700 |
| Apr 17, 2026 | 5.55 | 5.56 | 5.52 | 5.53 | 5.53 | -0.36% | 10,874,260 |
| Apr 16, 2026 | 5.52 | 5.56 | 5.52 | 5.55 | 5.55 | 0.36% | 13,675,650 |
| Apr 15, 2026 | 5.55 | 5.56 | 5.50 | 5.53 | 5.53 | -0.72% | 11,998,060 |
| Apr 14, 2026 | 5.58 | 5.59 | 5.52 | 5.57 | 5.57 | - | 14,725,540 |
| Apr 13, 2026 | 5.55 | 5.63 | 5.52 | 5.57 | 5.57 | 0.36% | 17,500,340 |
| Apr 10, 2026 | 5.52 | 5.58 | 5.49 | 5.55 | 5.55 | 1.09% | 17,452,500 |
| Apr 9, 2026 | 5.55 | 5.58 | 5.48 | 5.49 | 5.49 | -1.26% | 17,597,070 |
| Apr 8, 2026 | 5.50 | 5.56 | 5.47 | 5.56 | 5.56 | -0.36% | 26,599,140 |
| Apr 7, 2026 | 5.50 | 5.58 | 5.41 | 5.58 | 5.58 | 1.64% | 22,134,540 |
| Apr 3, 2026 | 5.65 | 5.65 | 5.46 | 5.49 | 5.49 | -2.83% | 24,561,860 |
| Apr 2, 2026 | 5.71 | 5.76 | 5.62 | 5.65 | 5.65 | -1.05% | 26,957,250 |
| Apr 1, 2026 | 5.75 | 5.78 | 5.68 | 5.71 | 5.71 | -0.52% | 22,541,950 |
| Mar 31, 2026 | 5.90 | 5.93 | 5.72 | 5.74 | 5.74 | -3.04% | 34,441,400 |