Jizhong Energy Resources Co., Ltd. (SHE:000937)
China · Delayed Price · Currency is CNY 5.62
-0.07 (-1.23%)
Apr 30, 2026, 3:04 PM CST
Jizhong Energy Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 26,957,254 |
| 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 |
| Mar 30, 2026 | 5.91 | 6.02 | 5.86 | 5.92 | 5.92 | 0.34% | 34,921,870 |
| Mar 27, 2026 | 5.88 | 5.95 | 5.84 | 5.90 | 5.90 | -0.17% | 27,926,785 |
| Mar 26, 2026 | 5.87 | 5.92 | 5.80 | 5.91 | 5.91 | 0.51% | 34,854,900 |
| Mar 25, 2026 | 5.80 | 5.93 | 5.66 | 5.88 | 5.88 | 0.51% | 41,341,130 |
| Mar 24, 2026 | 5.70 | 5.88 | 5.66 | 5.85 | 5.85 | 1.21% | 39,024,990 |
| Mar 23, 2026 | 5.82 | 5.91 | 5.75 | 5.78 | 5.78 | 0.52% | 55,568,090 |
| Mar 20, 2026 | 5.80 | 5.88 | 5.70 | 5.75 | 5.75 | -1.54% | 35,593,358 |
| Mar 19, 2026 | 5.81 | 5.87 | 5.77 | 5.84 | 5.84 | 1.21% | 31,261,200 |
| Mar 18, 2026 | 5.80 | 5.88 | 5.71 | 5.77 | 5.77 | -0.69% | 30,734,770 |
| Mar 17, 2026 | 5.85 | 5.91 | 5.79 | 5.81 | 5.81 | -0.85% | 29,598,980 |
| Mar 16, 2026 | 5.97 | 6.03 | 5.84 | 5.86 | 5.86 | -1.68% | 40,241,550 |
| Mar 13, 2026 | 6.02 | 6.07 | 5.95 | 5.96 | 5.96 | -0.83% | 46,292,550 |
| Mar 12, 2026 | 5.87 | 6.11 | 5.81 | 6.01 | 6.01 | 3.44% | 81,907,620 |
| Mar 11, 2026 | 5.72 | 5.83 | 5.62 | 5.81 | 5.81 | 1.40% | 42,918,830 |
| Mar 10, 2026 | 5.71 | 5.83 | 5.71 | 5.73 | 5.73 | -2.39% | 45,881,930 |
| Mar 9, 2026 | 6.02 | 6.05 | 5.85 | 5.87 | 5.87 | 1.91% | 70,507,870 |
| Mar 6, 2026 | 5.76 | 5.79 | 5.68 | 5.76 | 5.76 | -0.86% | 30,889,550 |
| Mar 5, 2026 | 5.88 | 5.88 | 5.70 | 5.81 | 5.81 | -1.53% | 39,828,857 |
| Mar 4, 2026 | 5.88 | 5.96 | 5.72 | 5.90 | 5.90 | -0.84% | 50,908,430 |
| Mar 3, 2026 | 5.85 | 6.05 | 5.81 | 5.95 | 5.95 | 2.06% | 85,808,581 |
| Mar 2, 2026 | 5.85 | 5.88 | 5.73 | 5.83 | 5.83 | 1.22% | 44,192,270 |
| Feb 27, 2026 | 5.65 | 5.77 | 5.63 | 5.76 | 5.76 | 1.95% | 28,056,900 |
| Feb 26, 2026 | 5.70 | 5.76 | 5.62 | 5.65 | 5.65 | -0.88% | 23,048,170 |
| Feb 25, 2026 | 5.68 | 5.77 | 5.64 | 5.70 | 5.70 | 0.71% | 32,245,840 |
| Feb 24, 2026 | 5.57 | 5.68 | 5.56 | 5.66 | 5.66 | 2.54% | 30,306,060 |
| Feb 13, 2026 | 5.58 | 5.61 | 5.51 | 5.52 | 5.52 | -1.43% | 19,840,870 |
| Feb 12, 2026 | 5.62 | 5.65 | 5.56 | 5.60 | 5.60 | - | 19,897,430 |
| Feb 11, 2026 | 5.52 | 5.63 | 5.49 | 5.60 | 5.60 | 1.45% | 29,541,980 |