Jizhong Energy Resources Co., Ltd. (SHE:000937)
China · Delayed Price · Currency is CNY 4.290
+0.040 (0.94%)
Oct 28, 2026, 3:04 PM CST
Jizhong Energy Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 4.20 | 4.36 | 4.20 | 4.29 | 4.29 | 0.94% | 26,579,403 |
| Oct 27, 2026 | 4.23 | 4.29 | 4.22 | 4.25 | 4.25 | 0.24% | 22,015,376 |
| Oct 26, 2026 | 4.21 | 4.25 | 4.16 | 4.24 | 4.24 | 0.47% | 28,221,441 |
| Oct 23, 2026 | 4.20 | 4.23 | 4.15 | 4.22 | 4.22 | - | 26,318,346 |
| Oct 22, 2026 | 4.37 | 4.37 | 4.20 | 4.22 | 4.22 | -3.21% | 31,926,210 |
| Oct 21, 2026 | 4.40 | 4.44 | 4.33 | 4.36 | 4.36 | -1.36% | 21,534,760 |
| Oct 20, 2026 | 4.51 | 4.53 | 4.39 | 4.42 | 4.42 | -1.78% | 25,126,615 |
| Oct 19, 2026 | 4.42 | 4.52 | 4.40 | 4.50 | 4.50 | 1.35% | 28,740,604 |
| Oct 16, 2026 | 4.34 | 4.47 | 4.34 | 4.44 | 4.44 | 2.54% | 32,486,323 |
| Oct 15, 2026 | 4.46 | 4.46 | 4.30 | 4.33 | 4.33 | -3.78% | 40,419,300 |
| Oct 14, 2026 | 4.46 | 4.55 | 4.44 | 4.50 | 4.50 | 0.90% | 38,699,151 |
| Oct 13, 2026 | 4.45 | 4.48 | 4.41 | 4.46 | 4.46 | -0.22% | 27,565,903 |
| Oct 12, 2026 | 4.56 | 4.61 | 4.42 | 4.47 | 4.47 | -1.54% | 40,241,487 |
| Oct 9, 2026 | 4.45 | 4.56 | 4.45 | 4.54 | 4.54 | 2.02% | 40,108,698 |
| Oct 8, 2026 | 4.40 | 4.47 | 4.39 | 4.45 | 4.45 | 1.14% | 40,248,479 |
| Sep 30, 2026 | 4.34 | 4.41 | 4.33 | 4.40 | 4.40 | 0.92% | 23,862,641 |
| Sep 29, 2026 | 4.38 | 4.39 | 4.32 | 4.36 | 4.36 | -0.46% | 21,634,920 |
| Sep 28, 2026 | 4.40 | 4.41 | 4.30 | 4.38 | 4.38 | -0.90% | 31,305,864 |
| Sep 24, 2026 | 4.37 | 4.44 | 4.37 | 4.42 | 4.42 | 0.68% | 33,288,249 |
| Sep 23, 2026 | 4.47 | 4.48 | 4.38 | 4.39 | 4.39 | -2.01% | 31,645,390 |
| Sep 22, 2026 | 4.47 | 4.50 | 4.41 | 4.48 | 4.48 | -0.44% | 36,328,578 |
| Sep 21, 2026 | 4.41 | 4.52 | 4.37 | 4.50 | 4.50 | 2.04% | 42,366,307 |
| Sep 18, 2026 | 4.44 | 4.44 | 4.40 | 4.41 | 4.41 | -0.90% | 26,181,103 |
| Sep 17, 2026 | 4.44 | 4.47 | 4.38 | 4.45 | 4.45 | - | 33,902,048 |
| Sep 16, 2026 | 4.48 | 4.49 | 4.40 | 4.45 | 4.45 | -1.33% | 35,261,727 |
| Sep 15, 2026 | 4.46 | 4.52 | 4.44 | 4.51 | 4.51 | 1.12% | 39,974,660 |
| Sep 14, 2026 | 4.50 | 4.53 | 4.42 | 4.46 | 4.46 | -1.55% | 54,517,340 |
| Sep 11, 2026 | 4.55 | 4.60 | 4.45 | 4.53 | 4.53 | -1.52% | 87,487,164 |
| Sep 10, 2026 | 4.77 | 4.81 | 4.56 | 4.60 | 4.60 | -4.17% | 82,884,220 |
| Sep 9, 2026 | 4.83 | 4.89 | 4.75 | 4.80 | 4.80 | -0.41% | 64,883,948 |
| Sep 8, 2026 | 4.72 | 4.84 | 4.70 | 4.82 | 4.82 | 2.34% | 36,329,444 |
| Sep 7, 2026 | 4.86 | 4.89 | 4.66 | 4.71 | 4.71 | -2.89% | 39,074,538 |
| Sep 4, 2026 | 4.98 | 5.00 | 4.83 | 4.85 | 4.85 | -2.61% | 36,101,624 |
| Sep 3, 2026 | 5.04 | 5.13 | 4.96 | 4.98 | 4.98 | -0.99% | 38,301,890 |
| Sep 2, 2026 | 5.35 | 5.39 | 5.01 | 5.03 | 5.03 | -5.45% | 57,154,170 |
| Sep 1, 2026 | 5.39 | 5.54 | 5.30 | 5.32 | 5.32 | -1.48% | 66,919,620 |
| Aug 31, 2026 | 5.27 | 5.44 | 5.24 | 5.40 | 5.40 | 2.47% | 60,012,959 |
| Aug 28, 2026 | 5.13 | 5.29 | 5.10 | 5.27 | 5.27 | 2.53% | 56,331,598 |
| Aug 27, 2026 | 4.96 | 5.15 | 4.94 | 5.14 | 5.14 | 4.05% | 52,719,123 |
| Aug 26, 2026 | 4.83 | 4.96 | 4.82 | 4.94 | 4.94 | 1.65% | 30,430,125 |
| Aug 25, 2026 | 4.81 | 4.92 | 4.80 | 4.86 | 4.86 | 0.83% | 26,059,947 |
| Aug 24, 2026 | 4.72 | 4.84 | 4.71 | 4.82 | 4.82 | 2.55% | 34,602,823 |
| Aug 21, 2026 | 4.67 | 4.75 | 4.65 | 4.70 | 4.70 | 0.21% | 21,377,847 |
| Aug 20, 2026 | 4.59 | 4.71 | 4.58 | 4.69 | 4.69 | 1.30% | 27,154,673 |
| Aug 19, 2026 | 4.62 | 4.68 | 4.57 | 4.63 | 4.63 | 0.65% | 23,461,341 |
| Aug 18, 2026 | 4.64 | 4.68 | 4.59 | 4.60 | 4.60 | -1.29% | 20,796,523 |
| Aug 17, 2026 | 4.70 | 4.74 | 4.64 | 4.66 | 4.66 | -0.85% | 13,110,388 |
| Aug 14, 2026 | 4.63 | 4.72 | 4.60 | 4.70 | 4.70 | 1.08% | 15,252,697 |
| Aug 13, 2026 | 4.70 | 4.70 | 4.62 | 4.65 | 4.65 | -0.85% | 11,378,913 |
| Aug 12, 2026 | 4.71 | 4.76 | 4.68 | 4.69 | 4.69 | -1.26% | 12,868,077 |