Jizhong Energy Resources Co., Ltd. Class A 000937
SZSE · China · Energy Minerals
CNY 4.40+0.04 (+0.92%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 4.40 | +0.92% | CNY 4.34 | CNY 4.41 | CNY 4.33 | 23.86M |
| 2026-09-29 | CNY 4.36 | -0.46% | CNY 4.38 | CNY 4.39 | CNY 4.32 | 21.63M |
| 2026-09-28 | CNY 4.38 | -0.90% | CNY 4.40 | CNY 4.41 | CNY 4.30 | 31.30M |
| 2026-09-24 | CNY 4.42 | +0.68% | CNY 4.37 | CNY 4.44 | CNY 4.37 | 33.28M |
| 2026-09-23 | CNY 4.39 | -2.01% | CNY 4.47 | CNY 4.48 | CNY 4.38 | 31.64M |
| 2026-09-22 | CNY 4.48 | -0.44% | CNY 4.47 | CNY 4.50 | CNY 4.41 | 36.30M |
| 2026-09-21 | CNY 4.50 | +2.04% | CNY 4.41 | CNY 4.52 | CNY 4.37 | 42.37M |
| 2026-09-18 | CNY 4.41 | -0.90% | CNY 4.44 | CNY 4.44 | CNY 4.40 | 26.18M |
| 2026-09-17 | CNY 4.45 | 0.00% | CNY 4.44 | CNY 4.47 | CNY 4.38 | 33.90M |
| 2026-09-16 | CNY 4.45 | -1.33% | CNY 4.48 | CNY 4.49 | CNY 4.40 | 35.25M |
| 2026-09-15 | CNY 4.51 | +1.12% | CNY 4.46 | CNY 4.52 | CNY 4.44 | 39.97M |
| 2026-09-14 | CNY 4.46 | -1.55% | CNY 4.50 | CNY 4.53 | CNY 4.42 | 54.51M |
| 2026-09-11 | CNY 4.53 | -1.52% | CNY 4.55 | CNY 4.60 | CNY 4.45 | 87.49M |
| 2026-09-10 | CNY 4.60 | -4.17% | CNY 4.77 | CNY 4.81 | CNY 4.56 | 82.88M |
| 2026-09-09 | CNY 4.80 | -0.41% | CNY 4.83 | CNY 4.89 | CNY 4.75 | 64.88M |
| 2026-09-08 | CNY 4.82 | +2.34% | CNY 4.72 | CNY 4.84 | CNY 4.70 | 36.33M |
| 2026-09-07 | CNY 4.71 | -2.89% | CNY 4.86 | CNY 4.89 | CNY 4.66 | 39.07M |
| 2026-09-04 | CNY 4.85 | -2.61% | CNY 4.98 | CNY 5.00 | CNY 4.83 | 36.10M |
| 2026-09-03 | CNY 4.98 | -0.99% | CNY 5.04 | CNY 5.13 | CNY 4.96 | 38.30M |
| 2026-09-02 | CNY 5.03 | -5.45% | CNY 5.35 | CNY 5.39 | CNY 5.01 | 57.15M |
| 2026-09-01 | CNY 5.32 | -1.48% | CNY 5.39 | CNY 5.54 | CNY 5.30 | 66.89M |
| 2026-08-31 | CNY 5.40 | +2.47% | CNY 5.27 | CNY 5.44 | CNY 5.24 | 59.98M |
| 2026-08-28 | CNY 5.27 | +2.53% | CNY 5.13 | CNY 5.29 | CNY 5.10 | 56.32M |
| 2026-08-27 | CNY 5.14 | +4.05% | CNY 4.96 | CNY 5.15 | CNY 4.94 | 52.71M |
| 2026-08-26 | CNY 4.94 | +1.65% | CNY 4.83 | CNY 4.96 | CNY 4.82 | 30.42M |
| 2026-08-25 | CNY 4.86 | +0.83% | CNY 4.81 | CNY 4.92 | CNY 4.80 | 26.06M |
| 2026-08-24 | CNY 4.82 | +2.55% | CNY 4.72 | CNY 4.84 | CNY 4.71 | 34.60M |
| 2026-08-21 | CNY 4.70 | +0.21% | CNY 4.67 | CNY 4.75 | CNY 4.65 | 21.38M |
| 2026-08-20 | CNY 4.69 | +1.30% | CNY 4.59 | CNY 4.71 | CNY 4.58 | 27.15M |
| 2026-08-19 | CNY 4.63 | +0.65% | CNY 4.62 | CNY 4.68 | CNY 4.57 | 23.46M |
| 2026-08-18 | CNY 4.60 | -1.29% | CNY 4.64 | CNY 4.68 | CNY 4.59 | 20.80M |
| 2026-08-17 | CNY 4.66 | -0.85% | CNY 4.70 | CNY 4.74 | CNY 4.64 | 13.11M |
| 2026-08-14 | CNY 4.70 | +1.08% | CNY 4.63 | CNY 4.72 | CNY 4.60 | 15.25M |
| 2026-08-13 | CNY 4.65 | -0.85% | CNY 4.70 | CNY 4.70 | CNY 4.62 | 11.38M |
| 2026-08-12 | CNY 4.69 | -1.26% | CNY 4.71 | CNY 4.76 | CNY 4.68 | 12.86M |
| 2026-08-11 | CNY 4.75 | +0.21% | CNY 4.80 | CNY 4.80 | CNY 4.69 | 16.81M |
| 2026-08-10 | CNY 4.74 | +1.28% | CNY 4.68 | CNY 4.78 | CNY 4.65 | 18.92M |
| 2026-08-07 | CNY 4.68 | -1.27% | CNY 4.70 | CNY 4.73 | CNY 4.59 | 24.56M |
| 2026-08-06 | CNY 4.74 | +2.82% | CNY 4.59 | CNY 4.74 | CNY 4.59 | 30.30M |
| 2026-08-05 | CNY 4.61 | -1.28% | CNY 4.66 | CNY 4.69 | CNY 4.57 | 23.59M |
| 2026-08-04 | CNY 4.67 | -1.68% | CNY 4.77 | CNY 4.78 | CNY 4.65 | 18.44M |
| 2026-08-03 | CNY 4.75 | +0.21% | CNY 4.71 | CNY 4.83 | CNY 4.70 | 21.47M |
| 2026-07-31 | CNY 4.74 | -0.21% | CNY 4.72 | CNY 4.76 | CNY 4.65 | 24.34M |
| 2026-07-30 | CNY 4.75 | -0.63% | CNY 4.79 | CNY 4.83 | CNY 4.72 | 18.49M |
| 2026-07-29 | CNY 4.78 | +3.02% | CNY 4.64 | CNY 4.80 | CNY 4.63 | 25.44M |
| 2026-07-28 | CNY 4.64 | -2.52% | CNY 4.75 | CNY 4.75 | CNY 4.56 | 26.24M |
| 2026-07-27 | CNY 4.76 | -0.83% | CNY 4.76 | CNY 4.80 | CNY 4.71 | 23.26M |
| 2026-07-24 | CNY 4.80 | -1.44% | CNY 4.89 | CNY 4.98 | CNY 4.77 | 34.27M |
| 2026-07-23 | CNY 4.87 | +3.18% | CNY 4.72 | CNY 4.88 | CNY 4.69 | 31.59M |
| 2026-07-22 | CNY 4.72 | +1.07% | CNY 4.68 | CNY 4.75 | CNY 4.61 | 28.49M |
| 2026-07-21 | CNY 4.67 | +1.08% | CNY 4.60 | CNY 4.74 | CNY 4.55 | 35.57M |
| 2026-07-20 | CNY 4.62 | +2.90% | CNY 4.46 | CNY 4.65 | CNY 4.46 | 31.09M |
| 2026-07-17 | CNY 4.49 | -0.22% | CNY 4.50 | CNY 4.59 | CNY 4.47 | 28.99M |
| 2026-07-16 | CNY 4.50 | +0.22% | CNY 4.49 | CNY 4.54 | CNY 4.43 | 19.52M |
| 2026-07-15 | CNY 4.49 | +1.58% | CNY 4.41 | CNY 4.52 | CNY 4.37 | 17.64M |
| 2026-07-14 | CNY 4.42 | +2.31% | CNY 4.31 | CNY 4.45 | CNY 4.29 | 19.34M |
| 2026-07-13 | CNY 4.32 | +1.89% | CNY 4.25 | CNY 4.34 | CNY 4.22 | 13.78M |
| 2026-07-10 | CNY 4.24 | +0.71% | CNY 4.18 | CNY 4.26 | CNY 4.13 | 15.85M |
| 2026-07-09 | CNY 4.21 | -1.64% | CNY 4.26 | CNY 4.29 | CNY 4.19 | 12.79M |
| 2026-07-08 | CNY 4.28 | +0.71% | CNY 4.22 | CNY 4.34 | CNY 4.22 | 15.91M |
| 2026-07-07 | CNY 4.25 | -4.06% | CNY 4.43 | CNY 4.44 | CNY 4.22 | 20.42M |
| 2026-07-06 | CNY 4.43 | +3.75% | CNY 4.29 | CNY 4.46 | CNY 4.22 | 28.95M |
| 2026-07-03 | CNY 4.27 | +2.40% | CNY 4.18 | CNY 4.32 | CNY 4.17 | 18.35M |
| 2026-07-02 | CNY 4.17 | +2.46% | CNY 4.09 | CNY 4.19 | CNY 4.07 | 20.63M |
| 2026-07-01 | CNY 4.07 | +2.26% | CNY 3.97 | CNY 4.11 | CNY 3.94 | 19.80M |
| 2026-06-30 | CNY 3.98 | -0.75% | CNY 4.00 | CNY 4.02 | CNY 3.93 | 14.35M |
| 2026-06-29 | CNY 4.01 | +3.08% | CNY 3.89 | CNY 4.04 | CNY 3.81 | 22.37M |
| 2026-06-26 | CNY 3.89 | -4.19% | CNY 4.04 | CNY 4.06 | CNY 3.87 | 27.59M |
| 2026-06-25 | CNY 4.06 | -4.02% | CNY 4.20 | CNY 4.21 | CNY 4.04 | 27.80M |
| 2026-06-24 | CNY 4.23 | -4.08% | CNY 4.41 | CNY 4.44 | CNY 4.21 | 23.35M |
| 2026-06-23 | CNY 4.41 | -1.56% | CNY 4.44 | CNY 4.52 | CNY 4.40 | 22.58M |
| 2026-06-22 | CNY 4.48 | +0.22% | CNY 4.44 | CNY 4.54 | CNY 4.34 | 23.54M |
| 2026-06-18 | CNY 4.47 | -3.46% | CNY 4.61 | CNY 4.61 | CNY 4.38 | 29.94M |
| 2026-06-17 | CNY 4.63 | -2.99% | CNY 4.73 | CNY 4.73 | CNY 4.60 | 21.45M |
| 2026-06-16 | CNY 4.77 | -3.49% | CNY 4.91 | CNY 4.94 | CNY 4.75 | 41.27M |
| 2026-06-15 | CNY 4.95 | -2.51% | CNY 5.04 | CNY 5.05 | CNY 4.89 | 37.47M |
| 2026-06-12 | CNY 5.07 | +3.72% | CNY 4.89 | CNY 5.07 | CNY 4.84 | 37.53M |
| 2026-06-11 | CNY 4.89 | +2.48% | CNY 4.77 | CNY 4.94 | CNY 4.76 | 34.11M |
| 2026-06-10 | CNY 4.77 | -4.89% | CNY 4.96 | CNY 4.98 | CNY 4.75 | 52.06M |
| 2026-06-09 | CNY 5.02 | -3.16% | CNY 5.12 | CNY 5.16 | CNY 4.93 | 33.86M |
| 2026-06-08 | CNY 5.18 | -2.56% | CNY 5.28 | CNY 5.32 | CNY 5.15 | 37.26M |
| 2026-06-05 | CNY 5.32 | +0.69% | CNY 5.25 | CNY 5.38 | CNY 5.22 | 48.35M |
| 2026-06-04 | CNY 5.28 | +2.29% | CNY 5.15 | CNY 5.34 | CNY 5.15 | 67.11M |
| 2026-06-03 | CNY 5.16 | +1.61% | CNY 5.05 | CNY 5.21 | CNY 4.99 | 52.16M |
| 2026-06-02 | CNY 5.08 | -1.06% | CNY 5.12 | CNY 5.18 | CNY 5.07 | 44.10M |
| 2026-06-01 | CNY 5.14 | +3.86% | CNY 4.96 | CNY 5.15 | CNY 4.90 | 62.63M |
| 2026-05-29 | CNY 4.95 | +0.74% | CNY 4.93 | CNY 5.03 | CNY 4.88 | 30.76M |
| 2026-05-28 | CNY 4.91 | +1.12% | CNY 4.85 | CNY 4.95 | CNY 4.84 | 16.69M |
| 2026-05-27 | CNY 4.85 | -2.02% | CNY 4.92 | CNY 4.95 | CNY 4.83 | 20.09M |
| 2026-05-26 | CNY 4.95 | -1.27% | CNY 4.95 | CNY 4.99 | CNY 4.91 | 16.39M |