Kailuan Energy Chemical Co.,Ltd. (SHA:600997)
China
· Delayed Price · Currency is CNY 5.94
-0.02 (-0.34%)
Apr 29, 2026, 3:00 PM CST
Kailuan Energy Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.95 | 5.98 | 5.89 | 5.93 | - | -0.50% | 10,461,363 |
| Apr 28, 2026 | 5.82 | 5.98 | 5.76 | 5.96 | 5.96 | - | 16,454,650 |
| Apr 27, 2026 | 5.86 | 6.02 | 5.81 | 5.96 | 5.96 | 1.71% | 16,180,940 |
| Apr 24, 2026 | 5.85 | 5.90 | 5.77 | 5.86 | 5.86 | 0.17% | 11,176,200 |
| Apr 23, 2026 | 5.71 | 5.87 | 5.68 | 5.85 | 5.85 | 2.27% | 17,243,000 |
| Apr 22, 2026 | 5.75 | 5.76 | 5.70 | 5.72 | 5.72 | -0.35% | 6,601,100 |
| Apr 21, 2026 | 5.66 | 5.77 | 5.66 | 5.74 | 5.74 | 0.88% | 10,333,740 |
| Apr 20, 2026 | 5.67 | 5.73 | 5.60 | 5.69 | 5.69 | 0.53% | 10,471,170 |
| Apr 17, 2026 | 5.74 | 5.75 | 5.62 | 5.66 | 5.66 | -1.57% | 11,957,500 |
| Apr 16, 2026 | 5.72 | 5.77 | 5.70 | 5.75 | 5.75 | 0.70% | 8,373,028 |
| Apr 15, 2026 | 5.73 | 5.75 | 5.66 | 5.71 | 5.71 | -0.70% | 9,851,459 |
| Apr 14, 2026 | 5.83 | 5.84 | 5.69 | 5.75 | 5.75 | -1.54% | 12,720,950 |
| Apr 13, 2026 | 5.85 | 5.89 | 5.78 | 5.84 | 5.84 | 0.34% | 12,491,807 |
| Apr 10, 2026 | 5.78 | 5.91 | 5.76 | 5.82 | 5.82 | 0.52% | 12,134,580 |
| Apr 9, 2026 | 5.91 | 5.92 | 5.77 | 5.79 | 5.79 | -2.03% | 14,564,800 |
| Apr 8, 2026 | 5.87 | 5.92 | 5.81 | 5.91 | 5.91 | -1.01% | 19,741,630 |
| Apr 7, 2026 | 5.81 | 6.00 | 5.73 | 5.97 | 5.97 | 2.75% | 16,730,800 |
| Apr 3, 2026 | 6.10 | 6.10 | 5.76 | 5.81 | 5.81 | -4.44% | 20,406,750 |
| Apr 2, 2026 | 6.08 | 6.19 | 6.03 | 6.08 | 6.08 | 0.16% | 14,813,610 |
| Apr 1, 2026 | 6.21 | 6.22 | 6.07 | 6.07 | 6.07 | -2.10% | 26,844,012 |
| Mar 31, 2026 | 6.56 | 6.62 | 6.18 | 6.20 | 6.20 | -7.05% | 35,598,800 |
| Mar 30, 2026 | 6.71 | 6.87 | 6.53 | 6.67 | 6.67 | 0.15% | 28,709,950 |
| Mar 27, 2026 | 6.62 | 6.72 | 6.53 | 6.66 | 6.66 | -0.60% | 25,525,090 |
| Mar 26, 2026 | 6.62 | 6.75 | 6.54 | 6.70 | 6.70 | 0.30% | 28,255,200 |
| Mar 25, 2026 | 6.50 | 6.74 | 6.24 | 6.68 | 6.68 | 1.06% | 34,909,971 |
| Mar 24, 2026 | 6.43 | 6.65 | 6.38 | 6.61 | 6.61 | 2.16% | 36,449,030 |
| Mar 23, 2026 | 6.51 | 6.73 | 6.43 | 6.47 | 6.47 | 0.94% | 45,470,400 |
| Mar 20, 2026 | 6.45 | 6.55 | 6.34 | 6.41 | 6.41 | -1.69% | 25,616,700 |
| Mar 19, 2026 | 6.51 | 6.62 | 6.47 | 6.52 | 6.52 | 1.40% | 27,160,360 |
| Mar 18, 2026 | 6.53 | 6.65 | 6.35 | 6.43 | 6.43 | -1.68% | 20,982,469 |
| Mar 17, 2026 | 6.60 | 6.74 | 6.48 | 6.54 | 6.54 | -1.51% | 22,091,050 |
| Mar 16, 2026 | 6.92 | 6.98 | 6.60 | 6.64 | 6.64 | -3.35% | 23,858,600 |
| Mar 13, 2026 | 6.88 | 7.10 | 6.85 | 6.87 | 6.87 | 0.44% | 38,169,100 |
| Mar 12, 2026 | 6.67 | 6.93 | 6.60 | 6.84 | 6.84 | 3.64% | 44,525,710 |
| Mar 11, 2026 | 6.45 | 6.63 | 6.35 | 6.60 | 6.60 | 2.33% | 30,791,100 |
| Mar 10, 2026 | 6.53 | 6.65 | 6.42 | 6.45 | 6.45 | -3.44% | 35,796,330 |
| Mar 9, 2026 | 6.88 | 7.06 | 6.68 | 6.68 | 6.68 | 2.93% | 59,551,570 |
| Mar 6, 2026 | 6.50 | 6.55 | 6.39 | 6.49 | 6.49 | -1.07% | 21,263,310 |
| Mar 5, 2026 | 6.48 | 6.62 | 6.38 | 6.56 | 6.56 | -0.61% | 28,863,600 |
| Mar 4, 2026 | 6.60 | 6.65 | 6.32 | 6.60 | 6.60 | -2.51% | 44,060,760 |
| Mar 3, 2026 | 6.55 | 6.90 | 6.44 | 6.77 | 6.77 | 4.48% | 70,941,240 |
| Mar 2, 2026 | 6.51 | 6.63 | 6.36 | 6.48 | 6.48 | 1.57% | 34,486,140 |
| Feb 27, 2026 | 6.22 | 6.40 | 6.19 | 6.38 | 6.38 | 2.57% | 22,685,770 |
| Feb 26, 2026 | 6.31 | 6.39 | 6.20 | 6.22 | 6.22 | -1.27% | 17,144,500 |
| Feb 25, 2026 | 6.26 | 6.44 | 6.23 | 6.30 | 6.30 | 0.48% | 21,930,500 |
| Feb 24, 2026 | 6.06 | 6.29 | 6.06 | 6.27 | 6.27 | 4.15% | 22,875,200 |
| Feb 13, 2026 | 6.15 | 6.18 | 6.01 | 6.02 | 6.02 | -2.59% | 18,235,900 |
| Feb 12, 2026 | 6.26 | 6.32 | 6.17 | 6.18 | 6.18 | -1.44% | 17,280,900 |
| Feb 11, 2026 | 6.26 | 6.34 | 6.17 | 6.27 | 6.27 | 0.16% | 15,839,000 |
| Feb 10, 2026 | 6.26 | 6.30 | 6.14 | 6.26 | 6.26 | -0.48% | 16,681,030 |
| Feb 9, 2026 | 6.27 | 6.30 | 6.20 | 6.29 | 6.29 | 0.96% | 20,772,400 |
| Feb 6, 2026 | 6.20 | 6.30 | 6.17 | 6.23 | 6.23 | -0.48% | 21,205,700 |
| Feb 5, 2026 | 6.40 | 6.40 | 6.23 | 6.26 | 6.26 | -4.57% | 42,348,400 |
| Feb 4, 2026 | 5.98 | 6.56 | 5.98 | 6.56 | 6.56 | 10.07% | 51,744,130 |
| Feb 3, 2026 | 5.95 | 6.03 | 5.91 | 5.96 | 5.96 | 0.68% | 16,032,680 |
| Feb 2, 2026 | 6.28 | 6.33 | 5.92 | 5.92 | 5.92 | -6.62% | 34,451,001 |
| Jan 30, 2026 | 6.26 | 6.51 | 6.25 | 6.34 | 6.34 | 1.28% | 41,787,490 |
| Jan 29, 2026 | 6.18 | 6.32 | 6.13 | 6.26 | 6.26 | 1.29% | 37,556,550 |
| Jan 28, 2026 | 5.86 | 6.18 | 5.86 | 6.18 | 6.18 | 5.46% | 37,828,840 |
| Jan 27, 2026 | 6.00 | 6.01 | 5.82 | 5.86 | 5.86 | -2.98% | 16,931,100 |
| Jan 26, 2026 | 5.95 | 6.05 | 5.89 | 6.04 | 6.04 | -0.17% | 20,920,400 |
| Jan 23, 2026 | 6.03 | 6.06 | 6.00 | 6.05 | 6.05 | 0.17% | 11,254,200 |
| Jan 22, 2026 | 5.93 | 6.06 | 5.92 | 6.04 | 6.04 | 1.51% | 18,877,740 |
| Jan 21, 2026 | 6.00 | 6.00 | 5.92 | 5.95 | 5.95 | -0.83% | 11,132,700 |
| Jan 20, 2026 | 5.97 | 6.01 | 5.93 | 6.00 | 6.00 | 0.67% | 14,365,710 |
| Jan 19, 2026 | 5.86 | 5.97 | 5.85 | 5.96 | 5.96 | 1.36% | 10,987,800 |
| Jan 16, 2026 | 5.91 | 5.94 | 5.85 | 5.88 | 5.88 | -0.68% | 9,157,800 |
| Jan 15, 2026 | 5.88 | 5.92 | 5.86 | 5.92 | 5.92 | 0.68% | 9,250,210 |
| Jan 14, 2026 | 5.93 | 5.97 | 5.84 | 5.88 | 5.88 | -1.01% | 16,215,670 |
| Jan 13, 2026 | 5.99 | 6.00 | 5.93 | 5.94 | 5.94 | -0.83% | 15,156,104 |
| Jan 12, 2026 | 6.03 | 6.05 | 5.97 | 5.99 | 5.99 | -0.50% | 15,964,812 |
| Jan 9, 2026 | 5.94 | 6.02 | 5.92 | 6.02 | 6.02 | 0.84% | 15,037,720 |
| Jan 8, 2026 | 6.06 | 6.07 | 5.95 | 5.97 | 5.97 | -1.65% | 21,329,380 |
| Jan 7, 2026 | 5.91 | 6.08 | 5.84 | 6.07 | 6.07 | 3.58% | 30,135,500 |
| Jan 6, 2026 | 5.76 | 5.86 | 5.75 | 5.86 | 5.86 | 1.91% | 9,494,700 |
| Jan 5, 2026 | 5.75 | 5.80 | 5.73 | 5.75 | 5.75 | - | 7,583,298 |
| Dec 31, 2025 | 5.78 | 5.79 | 5.75 | 5.75 | 5.75 | -0.35% | 5,106,358 |
| Dec 30, 2025 | 5.79 | 5.82 | 5.75 | 5.77 | 5.77 | -0.69% | 6,660,871 |
| Dec 29, 2025 | 5.84 | 5.89 | 5.80 | 5.81 | 5.81 | -0.51% | 8,274,725 |
| Dec 26, 2025 | 5.79 | 5.86 | 5.79 | 5.84 | 5.84 | 0.52% | 8,045,978 |
| Dec 25, 2025 | 5.80 | 5.82 | 5.76 | 5.81 | 5.81 | 0.17% | 5,771,200 |
| Dec 24, 2025 | 5.76 | 5.80 | 5.72 | 5.80 | 5.80 | 0.87% | 6,344,700 |
| Dec 23, 2025 | 5.80 | 5.81 | 5.73 | 5.75 | 5.75 | -0.86% | 6,981,900 |
| Dec 22, 2025 | 5.77 | 5.82 | 5.76 | 5.80 | 5.80 | 0.35% | 7,996,514 |
| Dec 19, 2025 | 5.72 | 5.80 | 5.69 | 5.78 | 5.78 | 0.35% | 8,894,353 |
| Dec 18, 2025 | 5.76 | 5.78 | 5.71 | 5.76 | 5.76 | 0.52% | 11,823,300 |
| Dec 17, 2025 | 5.71 | 5.76 | 5.68 | 5.73 | 5.73 | 0.17% | 9,909,700 |
| Dec 16, 2025 | 5.72 | 5.74 | 5.66 | 5.72 | 5.72 | - | 10,870,510 |
| Dec 15, 2025 | 5.74 | 5.79 | 5.71 | 5.72 | 5.72 | -1.72% | 14,788,200 |
| Dec 12, 2025 | 5.80 | 5.83 | 5.69 | 5.82 | 5.82 | 0.52% | 22,771,150 |
| Dec 11, 2025 | 5.92 | 5.93 | 5.77 | 5.79 | 5.79 | -2.20% | 15,702,730 |
| Dec 10, 2025 | 5.97 | 6.00 | 5.90 | 5.92 | 5.92 | -0.84% | 11,462,400 |
| Dec 9, 2025 | 6.09 | 6.13 | 5.97 | 5.97 | 5.97 | -2.13% | 8,385,556 |
| Dec 8, 2025 | 6.18 | 6.18 | 6.10 | 6.10 | 6.10 | -0.97% | 7,665,000 |
| Dec 5, 2025 | 6.12 | 6.17 | 6.08 | 6.16 | 6.16 | 0.82% | 5,947,000 |
| Dec 4, 2025 | 6.16 | 6.17 | 6.11 | 6.11 | 6.11 | -1.13% | 5,521,000 |
| Dec 3, 2025 | 6.16 | 6.20 | 6.12 | 6.18 | 6.18 | 0.32% | 6,842,800 |
| Dec 2, 2025 | 6.12 | 6.19 | 6.09 | 6.16 | 6.16 | 0.49% | 9,992,015 |
| Dec 1, 2025 | 6.20 | 6.22 | 6.10 | 6.13 | 6.13 | -1.13% | 12,652,710 |
| Nov 28, 2025 | 6.16 | 6.22 | 6.10 | 6.20 | 6.20 | 0.65% | 6,763,801 |