Jizhong Energy Resources Co., Ltd. (SHE:000937)
China · Delayed Price · Currency is CNY 4.640
-0.120 (-2.52%)
Jul 28, 2026, 3:04 PM CST
Jizhong Energy Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 4.89 | 4.89 | 4.56 | 4.57 | - | -3.99% | 16,206,221 |
| Jul 27, 2026 | 4.76 | 4.80 | 4.71 | 4.76 | 4.76 | -0.83% | 23,258,424 |
| Jul 24, 2026 | 4.89 | 4.98 | 4.77 | 4.80 | 4.80 | -1.44% | 34,270,940 |
| Jul 23, 2026 | 4.72 | 4.88 | 4.69 | 4.87 | 4.87 | 3.18% | 31,588,810 |
| Jul 22, 2026 | 4.68 | 4.75 | 4.61 | 4.72 | 4.72 | 1.07% | 28,493,880 |
| Jul 21, 2026 | 4.60 | 4.74 | 4.55 | 4.67 | 4.67 | 1.08% | 35,574,680 |
| Jul 20, 2026 | 4.46 | 4.65 | 4.46 | 4.62 | 4.62 | 2.90% | 31,085,110 |
| Jul 17, 2026 | 4.50 | 4.59 | 4.47 | 4.49 | 4.49 | -0.22% | 28,992,773 |
| Jul 16, 2026 | 4.49 | 4.54 | 4.43 | 4.50 | 4.50 | 0.22% | 19,522,120 |
| Jul 15, 2026 | 4.41 | 4.52 | 4.37 | 4.49 | 4.49 | 1.58% | 17,635,150 |
| Jul 14, 2026 | 4.31 | 4.45 | 4.29 | 4.42 | 4.42 | 2.31% | 19,346,473 |
| Jul 13, 2026 | 4.25 | 4.34 | 4.22 | 4.32 | 4.32 | 1.89% | 13,807,433 |
| Jul 10, 2026 | 4.18 | 4.26 | 4.13 | 4.24 | 4.24 | 0.71% | 15,853,250 |
| Jul 9, 2026 | 4.26 | 4.29 | 4.19 | 4.21 | 4.21 | -1.64% | 12,793,808 |
| Jul 8, 2026 | 4.22 | 4.34 | 4.22 | 4.28 | 4.28 | 0.71% | 15,906,075 |
| Jul 7, 2026 | 4.43 | 4.44 | 4.22 | 4.25 | 4.25 | -4.06% | 20,423,105 |
| Jul 6, 2026 | 4.29 | 4.46 | 4.22 | 4.43 | 4.43 | 3.75% | 28,952,129 |
| Jul 3, 2026 | 4.18 | 4.32 | 4.17 | 4.27 | 4.27 | 2.40% | 18,346,808 |
| Jul 2, 2026 | 4.09 | 4.19 | 4.07 | 4.17 | 4.17 | 2.46% | 20,628,099 |
| Jul 1, 2026 | 3.97 | 4.11 | 3.94 | 4.07 | 4.07 | 2.26% | 19,800,641 |
| Jun 30, 2026 | 4.00 | 4.02 | 3.93 | 3.98 | 3.98 | -0.75% | 14,349,780 |
| Jun 29, 2026 | 3.89 | 4.04 | 3.81 | 4.01 | 4.01 | 3.08% | 22,371,516 |
| Jun 26, 2026 | 4.04 | 4.06 | 3.87 | 3.89 | 3.89 | -4.19% | 27,593,879 |
| Jun 25, 2026 | 4.20 | 4.21 | 4.04 | 4.06 | 4.06 | -4.02% | 27,801,904 |
| Jun 24, 2026 | 4.41 | 4.44 | 4.21 | 4.23 | 4.23 | -4.08% | 23,348,805 |
| Jun 23, 2026 | 4.44 | 4.52 | 4.40 | 4.41 | 4.41 | -1.56% | 22,583,920 |
| Jun 22, 2026 | 4.44 | 4.54 | 4.34 | 4.48 | 4.48 | 0.22% | 23,537,516 |
| Jun 18, 2026 | 4.61 | 4.61 | 4.38 | 4.47 | 4.47 | -3.46% | 29,938,870 |
| Jun 17, 2026 | 4.73 | 4.73 | 4.60 | 4.63 | 4.63 | -1.11% | 21,445,426 |
| Jun 16, 2026 | 4.91 | 4.94 | 4.76 | 4.77 | 4.68 | -3.49% | 41,272,657 |
| Jun 15, 2026 | 5.04 | 5.06 | 4.89 | 4.95 | 4.85 | -2.51% | 37,465,630 |
| Jun 12, 2026 | 4.89 | 5.07 | 4.84 | 5.07 | 4.98 | 3.72% | 37,525,107 |
| Jun 11, 2026 | 4.77 | 4.94 | 4.76 | 4.89 | 4.80 | 2.48% | 34,106,337 |
| Jun 10, 2026 | 4.96 | 4.98 | 4.76 | 4.77 | 4.68 | -4.89% | 52,062,788 |
| Jun 9, 2026 | 5.12 | 5.16 | 4.93 | 5.02 | 4.92 | -3.16% | 33,860,673 |
| Jun 8, 2026 | 5.28 | 5.32 | 5.15 | 5.18 | 5.08 | -2.56% | 37,260,638 |
| Jun 5, 2026 | 5.25 | 5.38 | 5.22 | 5.32 | 5.22 | 0.69% | 48,350,339 |
| Jun 4, 2026 | 5.16 | 5.34 | 5.15 | 5.28 | 5.18 | 2.29% | 67,109,857 |
| Jun 3, 2026 | 5.06 | 5.21 | 4.99 | 5.16 | 5.07 | 1.61% | 52,164,846 |
| Jun 2, 2026 | 5.12 | 5.18 | 5.07 | 5.08 | 4.99 | -1.06% | 44,096,250 |
| Jun 1, 2026 | 4.96 | 5.15 | 4.90 | 5.14 | 5.04 | 3.86% | 62,627,176 |
| May 29, 2026 | 4.93 | 5.03 | 4.88 | 4.95 | 4.85 | 0.74% | 30,758,120 |
| May 28, 2026 | 4.86 | 4.96 | 4.84 | 4.91 | 4.82 | 1.12% | 16,690,778 |
| May 27, 2026 | 4.92 | 4.95 | 4.83 | 4.86 | 4.76 | -2.02% | 20,093,401 |
| May 26, 2026 | 4.96 | 4.99 | 4.91 | 4.96 | 4.86 | -1.27% | 16,387,299 |
| May 25, 2026 | 4.97 | 5.12 | 4.96 | 5.02 | 4.92 | 2.79% | 31,757,218 |
| May 22, 2026 | 4.89 | 4.92 | 4.85 | 4.88 | 4.79 | -0.19% | 11,894,179 |
| May 21, 2026 | 4.93 | 4.96 | 4.88 | 4.89 | 4.80 | -0.92% | 12,294,052 |
| May 20, 2026 | 4.97 | 4.98 | 4.93 | 4.94 | 4.84 | -0.55% | 9,675,171 |
| May 19, 2026 | 4.95 | 4.98 | 4.94 | 4.96 | 4.87 | - | 10,558,468 |