Jizhong Energy Resources Co., Ltd. (SHE:000937)
China
· Delayed Price · Currency is CNY 5.70
-0.07 (-1.21%)
Apr 29, 2026, 1:15 PM CST
Jizhong Energy Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.68 | 5.73 | 5.61 | 5.69 | - | -1.39% | 21,262,303 |
| Apr 28, 2026 | 5.65 | 5.79 | 5.65 | 5.77 | 5.77 | 1.94% | 24,935,620 |
| Apr 27, 2026 | 5.63 | 5.69 | 5.60 | 5.66 | 5.66 | 0.18% | 15,814,040 |
| Apr 24, 2026 | 5.68 | 5.71 | 5.62 | 5.65 | 5.65 | -0.53% | 19,783,880 |
| Apr 23, 2026 | 5.56 | 5.70 | 5.54 | 5.68 | 5.68 | 1.97% | 29,789,300 |
| Apr 22, 2026 | 5.55 | 5.60 | 5.52 | 5.57 | 5.57 | 0.54% | 16,738,090 |
| Apr 21, 2026 | 5.46 | 5.55 | 5.45 | 5.54 | 5.54 | 1.47% | 18,301,560 |
| Apr 20, 2026 | 5.51 | 5.53 | 5.45 | 5.46 | 5.46 | -1.27% | 19,345,700 |
| Apr 17, 2026 | 5.55 | 5.56 | 5.52 | 5.53 | 5.53 | -0.36% | 10,874,260 |
| Apr 16, 2026 | 5.52 | 5.56 | 5.52 | 5.55 | 5.55 | 0.36% | 13,675,650 |
| Apr 15, 2026 | 5.55 | 5.56 | 5.50 | 5.53 | 5.53 | -0.72% | 11,998,060 |
| Apr 14, 2026 | 5.58 | 5.59 | 5.52 | 5.57 | 5.57 | - | 14,725,540 |
| Apr 13, 2026 | 5.55 | 5.63 | 5.52 | 5.57 | 5.57 | 0.36% | 17,500,340 |
| Apr 10, 2026 | 5.52 | 5.58 | 5.49 | 5.55 | 5.55 | 1.09% | 17,452,500 |
| Apr 9, 2026 | 5.55 | 5.58 | 5.48 | 5.49 | 5.49 | -1.26% | 17,597,070 |
| Apr 8, 2026 | 5.50 | 5.56 | 5.47 | 5.56 | 5.56 | -0.36% | 26,599,140 |
| Apr 7, 2026 | 5.50 | 5.58 | 5.41 | 5.58 | 5.58 | 1.64% | 22,134,540 |
| Apr 3, 2026 | 5.65 | 5.65 | 5.46 | 5.49 | 5.49 | -2.83% | 24,561,860 |
| Apr 2, 2026 | 5.71 | 5.76 | 5.62 | 5.65 | 5.65 | -1.05% | 26,957,254 |
| Apr 1, 2026 | 5.75 | 5.78 | 5.68 | 5.71 | 5.71 | -0.52% | 22,541,950 |
| Mar 31, 2026 | 5.90 | 5.93 | 5.72 | 5.74 | 5.74 | -3.04% | 34,441,400 |
| Mar 30, 2026 | 5.91 | 6.02 | 5.86 | 5.92 | 5.92 | 0.34% | 34,921,870 |
| Mar 27, 2026 | 5.88 | 5.95 | 5.84 | 5.90 | 5.90 | -0.17% | 27,926,785 |
| Mar 26, 2026 | 5.87 | 5.92 | 5.80 | 5.91 | 5.91 | 0.51% | 34,854,900 |
| Mar 25, 2026 | 5.80 | 5.93 | 5.66 | 5.88 | 5.88 | 0.51% | 41,341,130 |
| Mar 24, 2026 | 5.70 | 5.88 | 5.66 | 5.85 | 5.85 | 1.21% | 39,024,990 |
| Mar 23, 2026 | 5.82 | 5.91 | 5.75 | 5.78 | 5.78 | 0.52% | 55,568,090 |
| Mar 20, 2026 | 5.80 | 5.88 | 5.70 | 5.75 | 5.75 | -1.54% | 35,593,358 |
| Mar 19, 2026 | 5.81 | 5.87 | 5.77 | 5.84 | 5.84 | 1.21% | 31,261,200 |
| Mar 18, 2026 | 5.80 | 5.88 | 5.71 | 5.77 | 5.77 | -0.69% | 30,734,770 |
| Mar 17, 2026 | 5.85 | 5.91 | 5.79 | 5.81 | 5.81 | -0.85% | 29,598,980 |
| Mar 16, 2026 | 5.97 | 6.03 | 5.84 | 5.86 | 5.86 | -1.68% | 40,241,550 |
| Mar 13, 2026 | 6.02 | 6.07 | 5.95 | 5.96 | 5.96 | -0.83% | 46,292,550 |
| Mar 12, 2026 | 5.87 | 6.11 | 5.81 | 6.01 | 6.01 | 3.44% | 81,907,620 |
| Mar 11, 2026 | 5.72 | 5.83 | 5.62 | 5.81 | 5.81 | 1.40% | 42,918,830 |
| Mar 10, 2026 | 5.71 | 5.83 | 5.71 | 5.73 | 5.73 | -2.39% | 45,881,930 |
| Mar 9, 2026 | 6.02 | 6.05 | 5.85 | 5.87 | 5.87 | 1.91% | 70,507,870 |
| 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 |