Jizhong Energy Resources Co., Ltd. (SHE:000937)
China
· Delayed Price · Currency is CNY 5.87
+0.11 (1.91%)
Mar 9, 2026, 3:04 PM CST
Jizhong Energy Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.76 | 5.79 | 5.68 | 5.76 | 5.76 | -0.86% | 30,889,550 |
| Mar 5, 2026 | 5.88 | 5.88 | 5.70 | 5.81 | 5.81 | -1.53% | 39,828,857 |
| Mar 4, 2026 | 5.88 | 5.96 | 5.72 | 5.90 | 5.90 | -0.84% | 50,908,430 |
| Mar 3, 2026 | 5.85 | 6.05 | 5.81 | 5.95 | 5.95 | 2.06% | 85,808,581 |
| Mar 2, 2026 | 5.85 | 5.88 | 5.73 | 5.83 | 5.83 | 1.22% | 44,192,270 |
| Feb 27, 2026 | 5.65 | 5.77 | 5.63 | 5.76 | 5.76 | 1.95% | 28,056,900 |
| Feb 26, 2026 | 5.70 | 5.76 | 5.62 | 5.65 | 5.65 | -0.88% | 23,048,170 |
| Feb 25, 2026 | 5.68 | 5.77 | 5.64 | 5.70 | 5.70 | 0.71% | 32,245,840 |
| Feb 24, 2026 | 5.57 | 5.68 | 5.56 | 5.66 | 5.66 | 2.54% | 30,306,060 |
| Feb 13, 2026 | 5.58 | 5.61 | 5.51 | 5.52 | 5.52 | -1.43% | 19,840,870 |
| Feb 12, 2026 | 5.62 | 5.65 | 5.56 | 5.60 | 5.60 | - | 19,897,430 |
| Feb 11, 2026 | 5.52 | 5.63 | 5.49 | 5.60 | 5.60 | 1.45% | 29,541,980 |
| Feb 10, 2026 | 5.51 | 5.55 | 5.44 | 5.52 | 5.52 | 0.18% | 21,392,410 |
| Feb 9, 2026 | 5.52 | 5.54 | 5.49 | 5.51 | 5.51 | 0.18% | 19,518,980 |
| Feb 6, 2026 | 5.50 | 5.55 | 5.45 | 5.50 | 5.50 | -0.72% | 23,311,670 |
| Feb 5, 2026 | 5.60 | 5.60 | 5.47 | 5.54 | 5.54 | -2.29% | 40,073,010 |
| Feb 4, 2026 | 5.38 | 5.68 | 5.36 | 5.67 | 5.67 | 5.78% | 67,635,220 |
| Feb 3, 2026 | 5.38 | 5.41 | 5.32 | 5.36 | 5.36 | 0.19% | 18,940,290 |
| Feb 2, 2026 | 5.54 | 5.56 | 5.32 | 5.35 | 5.35 | -4.46% | 44,175,200 |
| Jan 30, 2026 | 5.65 | 5.78 | 5.57 | 5.60 | 5.60 | -0.53% | 39,725,810 |
| Jan 29, 2026 | 5.64 | 5.71 | 5.58 | 5.63 | 5.63 | -0.18% | 34,239,880 |
| Jan 28, 2026 | 5.44 | 5.64 | 5.43 | 5.64 | 5.64 | 3.49% | 40,014,960 |
| Jan 27, 2026 | 5.56 | 5.56 | 5.41 | 5.45 | 5.45 | -1.98% | 22,423,410 |
| Jan 26, 2026 | 5.51 | 5.57 | 5.48 | 5.56 | 5.56 | 0.91% | 26,431,960 |
| Jan 23, 2026 | 5.52 | 5.52 | 5.47 | 5.51 | 5.51 | - | 15,720,470 |
| Jan 22, 2026 | 5.44 | 5.51 | 5.42 | 5.51 | 5.51 | 1.10% | 23,273,170 |
| Jan 21, 2026 | 5.46 | 5.46 | 5.41 | 5.45 | 5.45 | -0.37% | 13,015,390 |
| Jan 20, 2026 | 5.41 | 5.48 | 5.40 | 5.47 | 5.47 | 1.30% | 22,727,210 |
| Jan 19, 2026 | 5.31 | 5.41 | 5.31 | 5.40 | 5.40 | 1.31% | 16,449,320 |
| Jan 16, 2026 | 5.39 | 5.40 | 5.32 | 5.33 | 5.33 | -1.11% | 16,951,270 |
| Jan 15, 2026 | 5.43 | 5.44 | 5.38 | 5.39 | 5.39 | -0.92% | 17,394,140 |
| Jan 14, 2026 | 5.45 | 5.49 | 5.41 | 5.44 | 5.44 | -0.73% | 20,662,290 |
| Jan 13, 2026 | 5.51 | 5.51 | 5.46 | 5.48 | 5.48 | -0.36% | 19,548,230 |
| Jan 12, 2026 | 5.51 | 5.52 | 5.47 | 5.50 | 5.50 | - | 22,415,420 |
| Jan 9, 2026 | 5.47 | 5.51 | 5.43 | 5.50 | 5.50 | 0.55% | 23,381,670 |
| Jan 8, 2026 | 5.52 | 5.54 | 5.46 | 5.47 | 5.47 | -0.55% | 28,265,100 |
| Jan 7, 2026 | 5.39 | 5.50 | 5.36 | 5.50 | 5.50 | 2.42% | 41,637,610 |
| Jan 6, 2026 | 5.32 | 5.37 | 5.31 | 5.37 | 5.37 | 0.94% | 19,209,470 |
| Jan 5, 2026 | 5.39 | 5.40 | 5.32 | 5.32 | 5.32 | -1.12% | 24,230,670 |
| Dec 31, 2025 | 5.41 | 5.41 | 5.36 | 5.38 | 5.38 | -0.37% | 10,766,660 |
| Dec 30, 2025 | 5.41 | 5.43 | 5.37 | 5.40 | 5.40 | -0.55% | 11,801,520 |
| Dec 29, 2025 | 5.42 | 5.46 | 5.39 | 5.43 | 5.43 | 0.37% | 15,204,070 |
| Dec 26, 2025 | 5.38 | 5.43 | 5.38 | 5.41 | 5.41 | 0.37% | 16,465,960 |
| Dec 25, 2025 | 5.37 | 5.39 | 5.34 | 5.39 | 5.39 | 0.56% | 11,508,720 |
| Dec 24, 2025 | 5.35 | 5.37 | 5.32 | 5.36 | 5.36 | 0.19% | 11,135,900 |
| Dec 23, 2025 | 5.37 | 5.39 | 5.33 | 5.35 | 5.35 | -0.19% | 14,628,500 |
| Dec 22, 2025 | 5.37 | 5.39 | 5.35 | 5.36 | 5.36 | - | 15,022,900 |
| Dec 19, 2025 | 5.31 | 5.37 | 5.27 | 5.36 | 5.36 | 0.75% | 16,118,170 |
| Dec 18, 2025 | 5.30 | 5.34 | 5.29 | 5.32 | 5.32 | 0.57% | 19,988,070 |
| Dec 17, 2025 | 5.29 | 5.31 | 5.22 | 5.29 | 5.29 | -0.38% | 21,003,890 |
| Dec 16, 2025 | 5.35 | 5.35 | 5.27 | 5.31 | 5.31 | -1.12% | 23,755,830 |
| Dec 15, 2025 | 5.43 | 5.45 | 5.34 | 5.37 | 5.37 | -1.10% | 31,849,110 |
| Dec 12, 2025 | 5.45 | 5.46 | 5.36 | 5.43 | 5.43 | -0.37% | 46,960,480 |
| Dec 11, 2025 | 5.57 | 5.57 | 5.42 | 5.45 | 5.45 | -2.15% | 30,431,260 |
| Dec 10, 2025 | 5.63 | 5.63 | 5.53 | 5.57 | 5.57 | -1.42% | 22,603,870 |
| Dec 9, 2025 | 5.79 | 5.79 | 5.61 | 5.65 | 5.65 | -2.59% | 30,140,890 |
| Dec 8, 2025 | 5.84 | 5.85 | 5.79 | 5.80 | 5.80 | -0.85% | 16,052,270 |
| Dec 5, 2025 | 5.86 | 5.86 | 5.80 | 5.85 | 5.85 | -0.17% | 14,382,220 |
| Dec 4, 2025 | 5.92 | 5.92 | 5.83 | 5.86 | 5.86 | -0.85% | 14,924,430 |
| Dec 3, 2025 | 5.88 | 5.93 | 5.87 | 5.91 | 5.91 | 0.51% | 18,424,880 |
| Dec 2, 2025 | 5.91 | 5.92 | 5.86 | 5.88 | 5.88 | -0.51% | 15,080,820 |
| Dec 1, 2025 | 5.92 | 5.95 | 5.87 | 5.91 | 5.91 | - | 22,301,320 |
| Nov 28, 2025 | 5.87 | 5.92 | 5.84 | 5.91 | 5.91 | 1.03% | 14,196,220 |
| Nov 27, 2025 | 5.85 | 5.88 | 5.83 | 5.85 | 5.85 | -0.17% | 11,179,720 |
| Nov 26, 2025 | 5.87 | 5.89 | 5.85 | 5.86 | 5.86 | - | 13,570,340 |
| Nov 25, 2025 | 5.90 | 5.90 | 5.85 | 5.86 | 5.86 | -0.17% | 14,153,310 |
| Nov 24, 2025 | 5.96 | 5.98 | 5.87 | 5.87 | 5.87 | -1.18% | 18,902,950 |
| Nov 21, 2025 | 6.02 | 6.07 | 5.92 | 5.94 | 5.94 | -1.66% | 18,048,050 |
| Nov 20, 2025 | 6.13 | 6.13 | 6.03 | 6.04 | 6.04 | -1.15% | 13,643,640 |
| Nov 19, 2025 | 6.10 | 6.12 | 6.06 | 6.11 | 6.11 | 0.49% | 9,960,256 |
| Nov 18, 2025 | 6.22 | 6.26 | 6.06 | 6.08 | 6.08 | -2.88% | 22,046,700 |
| Nov 17, 2025 | 6.22 | 6.27 | 6.17 | 6.26 | 6.26 | 0.32% | 17,713,230 |
| Nov 14, 2025 | 6.25 | 6.29 | 6.23 | 6.24 | 6.24 | - | 12,777,920 |
| Nov 13, 2025 | 6.24 | 6.25 | 6.16 | 6.24 | 6.24 | 0.32% | 15,575,280 |
| Nov 12, 2025 | 6.26 | 6.29 | 6.22 | 6.22 | 6.22 | -0.16% | 17,005,680 |
| Nov 11, 2025 | 6.31 | 6.32 | 6.20 | 6.23 | 6.23 | -1.27% | 18,336,040 |
| Nov 10, 2025 | 6.28 | 6.32 | 6.23 | 6.31 | 6.31 | 0.80% | 20,125,160 |
| Nov 7, 2025 | 6.22 | 6.30 | 6.22 | 6.26 | 6.26 | 0.32% | 15,182,380 |
| Nov 6, 2025 | 6.23 | 6.28 | 6.18 | 6.24 | 6.24 | 0.16% | 15,683,230 |
| Nov 5, 2025 | 6.14 | 6.25 | 6.10 | 6.23 | 6.23 | 1.30% | 21,909,850 |
| Nov 4, 2025 | 6.16 | 6.20 | 6.10 | 6.15 | 6.15 | -0.16% | 18,954,120 |
| Nov 3, 2025 | 6.13 | 6.20 | 6.11 | 6.16 | 6.16 | 0.49% | 21,556,260 |
| Oct 31, 2025 | 6.11 | 6.15 | 6.05 | 6.13 | 6.13 | 0.33% | 19,812,130 |
| Oct 30, 2025 | 6.13 | 6.17 | 6.10 | 6.11 | 6.11 | -0.65% | 18,948,040 |
| Oct 29, 2025 | 6.15 | 6.18 | 6.08 | 6.15 | 6.15 | 0.49% | 18,039,980 |
| Oct 28, 2025 | 6.21 | 6.24 | 6.10 | 6.12 | 6.12 | -1.61% | 19,939,700 |
| Oct 27, 2025 | 6.22 | 6.29 | 6.13 | 6.22 | 6.22 | -0.32% | 21,929,010 |
| Oct 24, 2025 | 6.31 | 6.35 | 6.21 | 6.24 | 6.24 | -2.04% | 26,155,750 |
| Oct 23, 2025 | 6.23 | 6.38 | 6.21 | 6.37 | 6.37 | 2.58% | 36,488,050 |
| Oct 22, 2025 | 6.23 | 6.27 | 6.20 | 6.21 | 6.21 | -0.48% | 17,277,680 |
| Oct 21, 2025 | 6.20 | 6.26 | 6.13 | 6.24 | 6.24 | 0.16% | 31,363,710 |
| Oct 20, 2025 | 6.12 | 6.25 | 6.09 | 6.23 | 6.23 | 2.13% | 37,459,800 |
| Oct 17, 2025 | 6.15 | 6.20 | 6.08 | 6.10 | 6.10 | -1.13% | 21,373,110 |
| Oct 16, 2025 | 6.09 | 6.18 | 6.08 | 6.17 | 6.17 | 1.31% | 30,072,480 |
| Oct 15, 2025 | 6.10 | 6.12 | 6.05 | 6.09 | 6.09 | - | 18,379,310 |
| Oct 14, 2025 | 6.01 | 6.12 | 5.98 | 6.09 | 6.09 | 1.33% | 30,026,840 |
| Oct 13, 2025 | 5.93 | 6.02 | 5.90 | 6.01 | 6.01 | -0.33% | 19,665,820 |
| Oct 10, 2025 | 5.99 | 6.04 | 5.96 | 6.03 | 6.03 | 0.67% | 19,152,280 |
| Oct 9, 2025 | 5.88 | 6.00 | 5.87 | 5.99 | 5.99 | 1.70% | 21,202,820 |
| Sep 30, 2025 | 5.89 | 5.90 | 5.87 | 5.89 | 5.89 | -0.17% | 8,327,071 |