Jiangsu Xukuang Energy Co., Ltd. (SHA:600925)
China
· Delayed Price · Currency is CNY 4.680
-0.030 (-0.64%)
At close: Apr 29, 2026
Jiangsu Xukuang Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.70 | 4.73 | 4.68 | 4.71 | 4.71 | - | 9,946,890 |
| Apr 27, 2026 | 4.68 | 4.73 | 4.68 | 4.71 | 4.71 | 0.43% | 11,944,300 |
| Apr 24, 2026 | 4.67 | 4.72 | 4.65 | 4.69 | 4.69 | -0.21% | 11,710,870 |
| Apr 23, 2026 | 4.63 | 4.71 | 4.59 | 4.70 | 4.70 | 1.29% | 24,048,660 |
| Apr 22, 2026 | 4.56 | 4.68 | 4.55 | 4.64 | 4.64 | 1.53% | 20,615,290 |
| Apr 21, 2026 | 4.52 | 4.57 | 4.52 | 4.57 | 4.57 | 0.66% | 10,290,790 |
| Apr 20, 2026 | 4.53 | 4.54 | 4.50 | 4.54 | 4.54 | 0.44% | 6,976,300 |
| Apr 17, 2026 | 4.56 | 4.56 | 4.52 | 4.52 | 4.52 | -0.88% | 8,207,101 |
| Apr 16, 2026 | 4.55 | 4.57 | 4.54 | 4.56 | 4.56 | 0.22% | 5,433,200 |
| Apr 15, 2026 | 4.58 | 4.58 | 4.55 | 4.55 | 4.55 | -0.44% | 5,215,800 |
| Apr 14, 2026 | 4.58 | 4.58 | 4.54 | 4.57 | 4.57 | -0.44% | 5,845,300 |
| Apr 13, 2026 | 4.58 | 4.59 | 4.55 | 4.59 | 4.59 | 0.66% | 8,133,100 |
| Apr 10, 2026 | 4.55 | 4.59 | 4.53 | 4.56 | 4.56 | 0.44% | 9,462,460 |
| Apr 9, 2026 | 4.59 | 4.59 | 4.53 | 4.54 | 4.54 | -1.30% | 7,931,550 |
| Apr 8, 2026 | 4.56 | 4.61 | 4.54 | 4.60 | 4.60 | 0.88% | 13,173,207 |
| Apr 7, 2026 | 4.55 | 4.57 | 4.49 | 4.56 | 4.56 | 0.44% | 10,057,200 |
| Apr 3, 2026 | 4.66 | 4.66 | 4.53 | 4.54 | 4.54 | -2.37% | 15,105,300 |
| Apr 2, 2026 | 4.64 | 4.68 | 4.63 | 4.65 | 4.65 | - | 11,491,800 |
| Apr 1, 2026 | 4.67 | 4.68 | 4.61 | 4.65 | 4.65 | - | 15,693,700 |
| Mar 31, 2026 | 4.78 | 4.79 | 4.64 | 4.65 | 4.65 | -2.92% | 29,684,550 |
| Mar 30, 2026 | 4.87 | 4.92 | 4.73 | 4.79 | 4.79 | -1.64% | 25,766,110 |
| Mar 27, 2026 | 4.90 | 4.96 | 4.83 | 4.87 | 4.87 | -1.42% | 29,048,199 |
| Mar 26, 2026 | 4.95 | 4.99 | 4.86 | 4.94 | 4.94 | -0.80% | 33,651,000 |
| Mar 25, 2026 | 4.81 | 5.02 | 4.77 | 4.98 | 4.98 | 2.05% | 49,804,673 |
| Mar 24, 2026 | 4.70 | 4.92 | 4.70 | 4.88 | 4.88 | 2.95% | 35,075,600 |
| Mar 23, 2026 | 4.82 | 4.87 | 4.72 | 4.74 | 4.74 | -0.84% | 34,160,100 |
| Mar 20, 2026 | 4.80 | 4.87 | 4.75 | 4.78 | 4.78 | -1.04% | 19,827,500 |
| Mar 19, 2026 | 4.83 | 4.88 | 4.80 | 4.83 | 4.83 | 0.21% | 17,159,390 |
| Mar 18, 2026 | 4.87 | 4.89 | 4.79 | 4.82 | 4.82 | -1.03% | 15,987,250 |
| Mar 17, 2026 | 4.85 | 4.92 | 4.84 | 4.87 | 4.87 | 0.21% | 19,185,600 |
| Mar 16, 2026 | 4.93 | 4.98 | 4.84 | 4.86 | 4.86 | -1.22% | 27,102,090 |
| Mar 13, 2026 | 4.92 | 4.98 | 4.91 | 4.92 | 4.92 | -0.20% | 34,763,330 |
| Mar 12, 2026 | 4.87 | 4.97 | 4.84 | 4.93 | 4.93 | 1.44% | 34,626,140 |
| Mar 11, 2026 | 4.80 | 4.87 | 4.76 | 4.86 | 4.86 | 1.46% | 19,408,100 |
| Mar 10, 2026 | 4.80 | 4.83 | 4.77 | 4.79 | 4.79 | -1.24% | 20,215,400 |
| Mar 9, 2026 | 4.92 | 4.96 | 4.83 | 4.85 | 4.85 | 0.41% | 35,212,150 |
| Mar 6, 2026 | 4.81 | 4.85 | 4.77 | 4.83 | 4.83 | - | 15,299,780 |
| Mar 5, 2026 | 4.83 | 4.85 | 4.75 | 4.83 | 4.83 | 0.21% | 17,891,500 |
| Mar 4, 2026 | 4.82 | 4.85 | 4.75 | 4.82 | 4.82 | -0.62% | 24,962,970 |
| Mar 3, 2026 | 4.79 | 4.91 | 4.78 | 4.85 | 4.85 | 1.04% | 42,691,080 |
| Mar 2, 2026 | 4.82 | 4.82 | 4.76 | 4.80 | 4.80 | 0.63% | 24,001,500 |
| Feb 27, 2026 | 4.70 | 4.78 | 4.69 | 4.77 | 4.77 | 1.27% | 14,646,470 |
| Feb 26, 2026 | 4.72 | 4.74 | 4.69 | 4.71 | 4.71 | -0.21% | 7,820,098 |
| Feb 25, 2026 | 4.70 | 4.75 | 4.69 | 4.72 | 4.72 | 0.21% | 10,624,030 |
| Feb 24, 2026 | 4.66 | 4.71 | 4.65 | 4.71 | 4.71 | 1.29% | 9,171,200 |
| Feb 13, 2026 | 4.68 | 4.70 | 4.64 | 4.65 | 4.65 | -0.85% | 9,809,300 |
| Feb 12, 2026 | 4.73 | 4.73 | 4.68 | 4.69 | 4.69 | -0.42% | 8,499,000 |
| Feb 11, 2026 | 4.69 | 4.73 | 4.68 | 4.71 | 4.71 | 0.21% | 9,865,570 |
| Feb 10, 2026 | 4.69 | 4.72 | 4.67 | 4.70 | 4.70 | -0.21% | 9,058,200 |
| Feb 9, 2026 | 4.69 | 4.72 | 4.68 | 4.71 | 4.71 | 0.43% | 10,131,000 |
| Feb 6, 2026 | 4.70 | 4.72 | 4.68 | 4.69 | 4.69 | -1.05% | 10,191,100 |
| Feb 5, 2026 | 4.71 | 4.75 | 4.66 | 4.74 | 4.74 | -1.04% | 23,048,840 |
| Feb 4, 2026 | 4.62 | 4.80 | 4.61 | 4.79 | 4.79 | 3.68% | 33,829,397 |
| Feb 3, 2026 | 4.62 | 4.65 | 4.59 | 4.62 | 4.62 | - | 8,958,219 |
| Feb 2, 2026 | 4.73 | 4.73 | 4.61 | 4.62 | 4.62 | -2.74% | 14,921,550 |
| Jan 30, 2026 | 4.72 | 4.83 | 4.71 | 4.75 | 4.75 | 0.21% | 17,204,340 |
| Jan 29, 2026 | 4.75 | 4.78 | 4.70 | 4.74 | 4.74 | -0.21% | 14,720,440 |
| Jan 28, 2026 | 4.65 | 4.76 | 4.64 | 4.75 | 4.75 | 2.37% | 21,324,120 |
| Jan 27, 2026 | 4.69 | 4.69 | 4.61 | 4.64 | 4.64 | -1.07% | 8,432,746 |
| Jan 26, 2026 | 4.70 | 4.71 | 4.66 | 4.69 | 4.69 | 0.21% | 10,548,384 |
| Jan 23, 2026 | 4.67 | 4.69 | 4.66 | 4.68 | 4.68 | 0.21% | 7,225,704 |
| Jan 22, 2026 | 4.63 | 4.69 | 4.63 | 4.67 | 4.67 | 0.43% | 10,983,460 |
| Jan 21, 2026 | 4.63 | 4.65 | 4.62 | 4.65 | 4.65 | - | 6,228,804 |
| Jan 20, 2026 | 4.61 | 4.65 | 4.60 | 4.65 | 4.65 | 0.65% | 10,202,933 |
| Jan 19, 2026 | 4.60 | 4.62 | 4.59 | 4.62 | 4.62 | 0.43% | 7,192,164 |
| Jan 16, 2026 | 4.59 | 4.62 | 4.59 | 4.60 | 4.60 | 0.22% | 6,682,200 |
| Jan 15, 2026 | 4.61 | 4.62 | 4.58 | 4.59 | 4.59 | -0.43% | 6,357,471 |
| Jan 14, 2026 | 4.62 | 4.64 | 4.60 | 4.61 | 4.61 | -0.22% | 8,596,024 |
| Jan 13, 2026 | 4.66 | 4.66 | 4.62 | 4.62 | 4.62 | -0.86% | 9,811,526 |
| Jan 12, 2026 | 4.68 | 4.68 | 4.63 | 4.66 | 4.66 | -0.21% | 11,462,620 |
| Jan 9, 2026 | 4.62 | 4.68 | 4.61 | 4.67 | 4.67 | 1.08% | 14,828,013 |
| Jan 8, 2026 | 4.61 | 4.64 | 4.60 | 4.62 | 4.62 | -0.22% | 10,218,090 |
| Jan 7, 2026 | 4.59 | 4.64 | 4.57 | 4.63 | 4.63 | 1.31% | 14,594,250 |
| Jan 6, 2026 | 4.55 | 4.58 | 4.55 | 4.57 | 4.57 | 0.44% | 7,120,200 |
| Jan 5, 2026 | 4.55 | 4.56 | 4.54 | 4.55 | 4.55 | 0.22% | 5,708,919 |
| Dec 31, 2025 | 4.51 | 4.55 | 4.51 | 4.54 | 4.54 | 0.44% | 5,087,211 |
| Dec 30, 2025 | 4.53 | 4.54 | 4.51 | 4.52 | 4.52 | -0.22% | 4,685,251 |
| Dec 29, 2025 | 4.60 | 4.60 | 4.53 | 4.53 | 4.53 | -1.31% | 10,075,000 |
| Dec 26, 2025 | 4.58 | 4.60 | 4.57 | 4.59 | 4.59 | - | 5,599,841 |
| Dec 25, 2025 | 4.58 | 4.59 | 4.56 | 4.59 | 4.59 | 0.22% | 4,882,241 |
| Dec 24, 2025 | 4.55 | 4.58 | 4.55 | 4.58 | 4.58 | 0.22% | 5,976,992 |
| Dec 23, 2025 | 4.58 | 4.60 | 4.56 | 4.57 | 4.57 | -0.22% | 4,570,200 |
| Dec 22, 2025 | 4.60 | 4.61 | 4.58 | 4.58 | 4.58 | -0.22% | 5,187,832 |
| Dec 19, 2025 | 4.57 | 4.60 | 4.57 | 4.59 | 4.59 | - | 7,764,307 |
| Dec 18, 2025 | 4.57 | 4.59 | 4.56 | 4.59 | 4.59 | 0.66% | 6,868,906 |
| Dec 17, 2025 | 4.53 | 4.59 | 4.53 | 4.56 | 4.56 | 0.44% | 6,791,471 |
| Dec 16, 2025 | 4.58 | 4.59 | 4.54 | 4.54 | 4.54 | -0.87% | 6,514,500 |
| Dec 15, 2025 | 4.58 | 4.61 | 4.57 | 4.58 | 4.58 | 0.22% | 12,311,190 |
| Dec 12, 2025 | 4.69 | 4.69 | 4.57 | 4.57 | 4.57 | -2.35% | 23,956,520 |
| Dec 11, 2025 | 4.72 | 4.72 | 4.66 | 4.68 | 4.68 | -0.64% | 11,171,800 |
| Dec 10, 2025 | 4.71 | 4.73 | 4.70 | 4.71 | 4.71 | - | 6,209,880 |
| Dec 9, 2025 | 4.73 | 4.74 | 4.71 | 4.71 | 4.71 | -0.42% | 6,847,900 |
| Dec 8, 2025 | 4.76 | 4.76 | 4.72 | 4.73 | 4.73 | -0.63% | 8,189,400 |
| 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 |