Skip to main content
Jizhong Energy Resources Co., Ltd. (SHE:000937)
China flag China · Delayed Price · Currency is CNY
5.85
-0.01 (-0.17%)
At close: Dec 5, 2025

Jizhong Energy Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20255.865.865.805.855.85-0.17%14,382,220
Dec 4, 20255.925.925.835.865.86-0.85%14,924,430
Dec 3, 20255.885.935.875.915.910.51%18,424,880
Dec 2, 20255.915.925.865.885.88-0.51%15,080,820
Dec 1, 20255.925.955.875.915.91-22,301,322
Nov 28, 20255.875.925.845.915.911.03%14,196,220
Nov 27, 20255.855.885.835.855.85-0.17%11,179,720
Nov 26, 20255.875.895.855.865.86-13,570,340
Nov 25, 20255.905.905.855.865.86-0.17%14,153,310
Nov 24, 20255.965.985.875.875.87-1.18%18,902,951
Nov 21, 20256.026.075.925.945.94-1.66%18,048,050
Nov 20, 20256.136.136.036.046.04-1.15%13,643,640
Nov 19, 20256.106.126.066.116.110.49%9,960,256
Nov 18, 20256.226.266.066.086.08-2.88%22,046,700
Nov 17, 20256.226.276.176.266.260.32%17,713,230
Nov 14, 20256.256.296.236.246.24-12,777,920
Nov 13, 20256.246.256.166.246.240.32%15,575,280
Nov 12, 20256.266.296.226.226.22-0.16%17,005,680
Nov 11, 20256.316.326.206.236.23-1.27%18,336,040
Nov 10, 20256.286.326.236.316.310.80%20,125,160
Nov 7, 20256.226.306.226.266.260.32%15,182,380
Nov 6, 20256.236.286.186.246.240.16%15,683,230
Nov 5, 20256.146.256.106.236.231.30%21,909,850
Nov 4, 20256.166.206.106.156.15-0.16%18,954,120
Nov 3, 20256.136.206.116.166.160.49%21,556,260
Oct 31, 20256.116.156.056.136.130.33%19,812,130
Oct 30, 20256.136.176.106.116.11-0.65%18,948,040
Oct 29, 20256.156.186.086.156.150.49%18,039,980
Oct 28, 20256.216.246.106.126.12-1.61%19,939,700
Oct 27, 20256.226.296.136.226.22-0.32%21,929,010
Oct 24, 20256.316.356.216.246.24-2.04%26,155,750
Oct 23, 20256.236.386.216.376.372.58%36,488,050
Oct 22, 20256.236.276.206.216.21-0.48%17,277,680
Oct 21, 20256.206.266.136.246.240.16%31,363,710
Oct 20, 20256.126.256.096.236.232.13%37,459,800
Oct 17, 20256.156.206.086.106.10-1.13%21,373,110
Oct 16, 20256.096.186.086.176.171.31%30,072,480
Oct 15, 20256.106.126.056.096.09-18,379,310
Oct 14, 20256.016.125.986.096.091.33%30,026,840
Oct 13, 20255.936.025.906.016.01-0.33%19,665,820
Oct 10, 20255.996.045.966.036.030.67%19,152,280
Oct 9, 20255.886.005.875.995.991.70%21,202,820
Sep 30, 20255.895.905.875.895.89-0.17%8,327,071
Sep 29, 20255.895.915.825.905.90-15,477,370
Sep 26, 20255.935.945.905.905.90-0.34%8,689,212
Sep 25, 20255.955.955.895.925.92-0.50%14,106,020
Sep 24, 20255.955.985.915.955.95-0.34%11,978,600
Sep 23, 20255.915.975.875.975.971.02%18,937,000
Sep 22, 20255.965.995.885.915.91-0.84%15,468,500
Sep 19, 20255.915.975.885.965.961.19%14,087,250
Sep 18, 20256.046.055.865.895.89-2.32%22,924,790
Sep 17, 20255.996.055.956.036.030.67%17,341,440
Sep 16, 20256.026.035.965.995.990.34%14,836,680
Sep 15, 20255.985.985.915.975.97-0.17%13,570,330
Sep 12, 20255.945.985.925.985.980.67%14,626,310
Sep 11, 20255.925.955.895.945.940.17%12,141,180
Sep 10, 20255.925.955.895.935.930.17%8,299,221
Sep 9, 20255.945.955.905.925.92-0.34%9,751,176
Sep 8, 20255.885.955.875.945.941.02%11,512,520
Sep 5, 20255.855.895.815.885.880.86%11,487,580
Sep 4, 20255.835.865.805.835.83-0.17%14,788,030
Sep 3, 20255.945.955.835.845.84-1.35%14,232,790
Sep 2, 20255.955.965.905.925.92-0.50%15,710,630
Sep 1, 20256.006.005.925.955.95-0.83%18,308,860
Aug 29, 20255.966.045.956.006.000.67%14,420,530
Aug 28, 20256.006.025.905.965.96-0.83%23,755,600
Aug 27, 20256.116.116.016.016.01-1.64%21,737,130
Aug 26, 20256.136.146.106.116.11-0.33%15,955,600
Aug 25, 20256.096.156.096.136.130.49%21,670,780
Aug 22, 20256.116.126.046.106.10-0.16%20,292,380
Aug 21, 20256.076.126.066.116.110.66%14,448,270
Aug 20, 20256.056.086.026.076.070.33%13,447,980
Aug 19, 20256.106.106.056.056.05-0.66%17,467,420
Aug 18, 20256.176.186.056.096.09-2.09%34,877,660
Aug 15, 20256.176.236.166.226.221.14%12,697,350
Aug 14, 20256.236.256.146.156.15-1.44%15,573,120
Aug 13, 20256.246.256.196.246.24-15,667,780
Aug 12, 20256.226.276.206.246.240.65%14,211,000
Aug 11, 20256.286.296.186.206.20-1.12%18,434,140
Aug 8, 20256.266.296.246.276.270.32%17,977,080
Aug 7, 20256.236.286.186.256.250.16%19,138,420
Aug 6, 20256.146.256.126.246.241.79%22,977,430
Aug 5, 20256.096.146.086.136.130.49%11,639,830
Aug 4, 20255.986.105.966.106.101.67%13,925,820
Aug 1, 20255.976.025.966.006.000.50%14,825,650
Jul 31, 20256.106.105.955.975.97-2.29%24,612,940
Jul 30, 20256.166.206.096.116.11-0.49%17,940,820
Jul 29, 20256.126.156.076.146.140.33%17,107,570
Jul 28, 20256.156.196.096.126.12-1.61%20,282,530
Jul 25, 20256.266.326.216.226.22-0.80%21,290,040
Jul 24, 20256.176.286.136.276.271.13%33,256,330
Jul 23, 20256.356.376.186.206.20-0.64%43,148,580
Jul 22, 20256.066.306.006.246.243.31%61,708,960
Jul 21, 20256.016.066.016.046.040.83%18,059,130
Jul 18, 20255.935.995.915.995.991.53%16,628,360
Jul 17, 20255.885.935.885.905.900.34%10,593,130
Jul 16, 20255.865.905.845.885.880.17%14,942,170
Jul 15, 20256.046.045.845.875.87-3.29%34,933,060
Jul 14, 20256.066.116.046.076.070.17%20,325,550
Jul 11, 20256.096.126.026.066.06-0.33%26,542,480