Jiangsu Xukuang Energy Co., Ltd. (SHA:600925)
China
· Delayed Price · Currency is CNY 4.760
+0.010 (0.21%)
At close: Dec 5, 2025
Jiangsu Xukuang Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.74 | 4.76 | 4.72 | 4.76 | 4.76 | 0.21% | 7,865,300 |
| Dec 4, 2025 | 4.77 | 4.77 | 4.74 | 4.75 | 4.75 | -0.21% | 6,361,913 |
| Dec 3, 2025 | 4.77 | 4.79 | 4.76 | 4.76 | 4.76 | -0.21% | 9,403,800 |
| Dec 2, 2025 | 4.76 | 4.78 | 4.74 | 4.77 | 4.77 | 0.21% | 7,760,804 |
| Dec 1, 2025 | 4.75 | 4.77 | 4.74 | 4.76 | 4.76 | 0.21% | 8,436,300 |
| Nov 28, 2025 | 4.75 | 4.76 | 4.73 | 4.75 | 4.75 | - | 8,334,650 |
| Nov 27, 2025 | 4.74 | 4.77 | 4.73 | 4.75 | 4.75 | 0.21% | 6,369,743 |
| Nov 26, 2025 | 4.76 | 4.78 | 4.74 | 4.74 | 4.74 | -0.42% | 8,247,850 |
| Nov 25, 2025 | 4.76 | 4.79 | 4.75 | 4.76 | 4.76 | -0.21% | 12,620,850 |
| Nov 24, 2025 | 4.76 | 4.79 | 4.72 | 4.77 | 4.77 | 0.21% | 16,443,600 |
| Nov 21, 2025 | 4.85 | 4.86 | 4.75 | 4.76 | 4.76 | -1.86% | 18,536,072 |
| Nov 20, 2025 | 4.86 | 4.88 | 4.85 | 4.85 | 4.85 | -0.21% | 9,961,700 |
| Nov 19, 2025 | 4.90 | 4.91 | 4.86 | 4.86 | 4.86 | -0.61% | 12,330,590 |
| Nov 18, 2025 | 4.99 | 4.99 | 4.89 | 4.89 | 4.89 | -2.00% | 19,792,900 |
| Nov 17, 2025 | 4.97 | 5.01 | 4.94 | 4.99 | 4.99 | 0.60% | 19,005,000 |
| Nov 14, 2025 | 4.96 | 5.00 | 4.96 | 4.96 | 4.96 | -0.40% | 11,123,700 |
| Nov 13, 2025 | 4.98 | 4.99 | 4.94 | 4.98 | 4.98 | -0.20% | 16,810,600 |
| Nov 12, 2025 | 4.97 | 5.01 | 4.97 | 4.99 | 4.99 | - | 14,573,500 |
| Nov 11, 2025 | 5.00 | 5.02 | 4.96 | 4.99 | 4.99 | -0.20% | 14,111,600 |
| Nov 10, 2025 | 4.99 | 5.01 | 4.98 | 5.00 | 5.00 | 0.40% | 14,176,800 |
| Nov 7, 2025 | 4.96 | 5.00 | 4.95 | 4.98 | 4.98 | 0.40% | 14,876,300 |
| Nov 6, 2025 | 4.96 | 4.98 | 4.94 | 4.96 | 4.96 | 0.20% | 12,779,210 |
| Nov 5, 2025 | 4.92 | 4.98 | 4.91 | 4.95 | 4.95 | 0.41% | 16,251,450 |
| Nov 4, 2025 | 4.92 | 4.96 | 4.91 | 4.93 | 4.93 | 0.20% | 11,893,070 |
| Nov 3, 2025 | 4.89 | 4.93 | 4.89 | 4.92 | 4.92 | 0.61% | 12,895,400 |
| Oct 31, 2025 | 4.91 | 4.92 | 4.88 | 4.89 | 4.89 | -0.20% | 14,857,700 |
| Oct 30, 2025 | 4.96 | 4.96 | 4.90 | 4.90 | 4.90 | -1.21% | 15,889,100 |
| Oct 29, 2025 | 4.93 | 4.98 | 4.91 | 4.96 | 4.96 | 0.40% | 15,566,970 |
| Oct 28, 2025 | 4.93 | 4.95 | 4.91 | 4.94 | 4.94 | 0.20% | 14,055,650 |
| Oct 27, 2025 | 4.93 | 4.97 | 4.89 | 4.93 | 4.93 | - | 18,592,340 |
| Oct 24, 2025 | 4.98 | 4.98 | 4.92 | 4.93 | 4.93 | -1.40% | 26,922,900 |
| Oct 23, 2025 | 4.91 | 5.01 | 4.90 | 5.00 | 5.00 | 2.04% | 39,617,360 |
| Oct 22, 2025 | 4.93 | 4.94 | 4.90 | 4.90 | 4.90 | -0.81% | 14,546,600 |
| Oct 21, 2025 | 4.97 | 4.98 | 4.91 | 4.94 | 4.94 | -0.40% | 24,627,500 |
| Oct 20, 2025 | 4.88 | 4.97 | 4.86 | 4.96 | 4.96 | 2.06% | 33,072,180 |
| Oct 17, 2025 | 4.91 | 4.93 | 4.85 | 4.86 | 4.86 | -1.22% | 17,419,000 |
| Oct 16, 2025 | 4.89 | 4.93 | 4.87 | 4.92 | 4.92 | 0.61% | 19,488,300 |
| Oct 15, 2025 | 4.87 | 4.90 | 4.86 | 4.89 | 4.89 | 0.20% | 13,901,360 |
| Oct 14, 2025 | 4.84 | 4.89 | 4.83 | 4.88 | 4.88 | 1.04% | 20,202,560 |
| Oct 13, 2025 | 4.82 | 4.85 | 4.80 | 4.83 | 4.83 | -1.02% | 15,224,110 |
| Oct 10, 2025 | 4.84 | 4.89 | 4.82 | 4.88 | 4.88 | 0.62% | 15,328,910 |
| Oct 9, 2025 | 4.81 | 4.86 | 4.80 | 4.85 | 4.85 | 0.83% | 11,101,700 |
| Sep 30, 2025 | 4.84 | 4.84 | 4.80 | 4.81 | 4.81 | -0.62% | 8,623,362 |
| Sep 29, 2025 | 4.86 | 4.87 | 4.80 | 4.84 | 4.84 | -0.41% | 12,820,850 |
| Sep 26, 2025 | 4.89 | 4.89 | 4.86 | 4.86 | 4.86 | -0.82% | 9,201,800 |
| Sep 25, 2025 | 4.90 | 4.91 | 4.87 | 4.90 | 4.90 | - | 10,964,620 |
| Sep 24, 2025 | 4.88 | 4.91 | 4.86 | 4.90 | 4.90 | 0.41% | 8,415,980 |
| Sep 23, 2025 | 4.93 | 4.93 | 4.85 | 4.88 | 4.88 | -0.81% | 12,826,280 |
| Sep 22, 2025 | 4.95 | 4.95 | 4.91 | 4.92 | 4.92 | -0.61% | 9,639,037 |
| Sep 19, 2025 | 4.93 | 4.95 | 4.91 | 4.95 | 4.95 | 0.61% | 11,462,920 |
| Sep 18, 2025 | 4.96 | 4.97 | 4.91 | 4.92 | 4.92 | -0.81% | 13,748,080 |
| Sep 17, 2025 | 4.95 | 4.97 | 4.94 | 4.96 | 4.96 | 0.20% | 11,376,520 |
| Sep 16, 2025 | 4.96 | 4.97 | 4.94 | 4.95 | 4.95 | 0.20% | 10,744,250 |
| Sep 15, 2025 | 4.97 | 4.98 | 4.94 | 4.94 | 4.94 | -0.60% | 10,952,100 |
| Sep 12, 2025 | 4.97 | 4.98 | 4.95 | 4.97 | 4.97 | - | 7,580,400 |
| Sep 11, 2025 | 4.95 | 4.97 | 4.93 | 4.97 | 4.97 | 0.61% | 8,415,078 |
| Sep 10, 2025 | 4.96 | 4.96 | 4.94 | 4.94 | 4.94 | -0.20% | 4,454,667 |
| Sep 9, 2025 | 4.97 | 4.97 | 4.94 | 4.95 | 4.95 | -0.40% | 6,670,559 |
| Sep 8, 2025 | 4.96 | 4.97 | 4.94 | 4.97 | 4.97 | 0.20% | 6,897,264 |
| Sep 5, 2025 | 4.93 | 4.96 | 4.92 | 4.96 | 4.96 | 0.61% | 7,066,626 |
| Sep 4, 2025 | 4.93 | 4.94 | 4.91 | 4.93 | 4.93 | - | 9,620,492 |
| Sep 3, 2025 | 4.96 | 4.97 | 4.93 | 4.93 | 4.93 | -0.60% | 8,253,500 |
| Sep 2, 2025 | 4.98 | 4.98 | 4.96 | 4.96 | 4.96 | -0.40% | 7,104,878 |
| Sep 1, 2025 | 4.98 | 4.99 | 4.96 | 4.98 | 4.98 | - | 8,289,368 |
| Aug 29, 2025 | 4.98 | 5.00 | 4.97 | 4.98 | 4.98 | - | 7,080,178 |
| Aug 28, 2025 | 4.98 | 5.00 | 4.95 | 4.98 | 4.98 | - | 11,780,700 |
| Aug 27, 2025 | 5.03 | 5.03 | 4.98 | 4.98 | 4.98 | -0.80% | 15,238,070 |
| Aug 26, 2025 | 5.03 | 5.04 | 5.02 | 5.02 | 5.02 | -0.20% | 12,079,180 |
| Aug 25, 2025 | 5.02 | 5.04 | 5.01 | 5.03 | 5.03 | 0.20% | 17,826,500 |
| Aug 22, 2025 | 5.01 | 5.02 | 4.98 | 5.02 | 5.02 | 0.20% | 16,639,950 |
| Aug 21, 2025 | 5.00 | 5.03 | 4.99 | 5.01 | 5.01 | 0.20% | 13,068,970 |
| Aug 20, 2025 | 4.98 | 5.00 | 4.97 | 5.00 | 5.00 | 0.20% | 8,855,313 |
| Aug 19, 2025 | 4.99 | 5.00 | 4.98 | 4.99 | 4.99 | - | 7,260,192 |
| Aug 18, 2025 | 4.99 | 5.01 | 4.98 | 4.99 | 4.99 | - | 13,117,250 |
| Aug 15, 2025 | 4.96 | 4.99 | 4.95 | 4.99 | 4.99 | 0.40% | 10,075,600 |
| Aug 14, 2025 | 5.00 | 5.00 | 4.96 | 4.97 | 4.97 | -0.40% | 12,124,600 |
| Aug 13, 2025 | 4.99 | 5.00 | 4.98 | 4.99 | 4.99 | -0.20% | 9,321,786 |
| Aug 12, 2025 | 5.00 | 5.01 | 4.98 | 5.00 | 5.00 | - | 8,235,673 |
| Aug 11, 2025 | 4.99 | 5.00 | 4.97 | 5.00 | 5.00 | 0.20% | 11,351,040 |
| Aug 8, 2025 | 5.00 | 5.00 | 4.98 | 4.99 | 4.99 | -0.20% | 10,488,010 |
| Aug 7, 2025 | 5.01 | 5.01 | 4.97 | 5.00 | 5.00 | -0.20% | 11,876,280 |
| Aug 6, 2025 | 5.00 | 5.02 | 4.99 | 5.01 | 5.01 | - | 12,908,430 |
| Aug 5, 2025 | 4.98 | 5.01 | 4.97 | 5.01 | 5.01 | 0.60% | 17,325,260 |
| Aug 4, 2025 | 4.97 | 4.99 | 4.95 | 4.98 | 4.98 | -0.20% | 19,884,790 |
| Aug 1, 2025 | 5.01 | 5.02 | 4.98 | 4.99 | 4.99 | -0.60% | 14,930,520 |
| Jul 31, 2025 | 5.07 | 5.08 | 5.00 | 5.02 | 5.02 | -1.18% | 22,409,700 |
| Jul 30, 2025 | 5.10 | 5.12 | 5.06 | 5.08 | 5.08 | -0.20% | 13,120,700 |
| Jul 29, 2025 | 5.13 | 5.15 | 5.07 | 5.09 | 5.09 | -0.97% | 18,070,040 |
| Jul 28, 2025 | 5.21 | 5.22 | 5.14 | 5.14 | 5.14 | -1.91% | 16,540,900 |
| Jul 25, 2025 | 5.28 | 5.30 | 5.22 | 5.24 | 5.24 | -0.76% | 9,964,927 |
| Jul 24, 2025 | 5.24 | 5.29 | 5.20 | 5.28 | 5.28 | 0.76% | 13,101,800 |
| Jul 23, 2025 | 5.34 | 5.34 | 5.23 | 5.24 | 5.24 | -1.32% | 15,626,680 |
| Jul 22, 2025 | 5.21 | 5.33 | 5.17 | 5.31 | 5.31 | 2.31% | 24,850,910 |
| Jul 21, 2025 | 5.18 | 5.21 | 5.17 | 5.19 | 5.19 | 0.39% | 7,670,236 |
| Jul 18, 2025 | 5.17 | 5.18 | 5.15 | 5.17 | 5.17 | 0.39% | 6,617,137 |
| Jul 17, 2025 | 5.12 | 5.17 | 5.11 | 5.15 | 5.15 | 0.59% | 8,795,657 |
| Jul 16, 2025 | 5.13 | 5.14 | 5.08 | 5.12 | 5.12 | 0.20% | 6,684,929 |
| Jul 15, 2025 | 5.20 | 5.22 | 5.10 | 5.11 | 5.11 | -2.48% | 16,998,200 |
| Jul 14, 2025 | 5.21 | 5.27 | 5.20 | 5.24 | 5.24 | 0.38% | 12,945,760 |
| Jul 11, 2025 | 5.23 | 5.25 | 5.20 | 5.22 | 5.22 | -0.19% | 11,360,620 |