Jiangsu Xukuang Energy Co. Ltd. Class A 600925
SSE · China · Energy Minerals
CNY 4.18+0.08 (+1.95%)
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 4.18 | +1.95% | CNY 4.12 | CNY 4.18 | CNY 4.10 | 8.53M |
| 2026-09-29 | CNY 4.10 | +0.24% | CNY 4.10 | CNY 4.14 | CNY 4.06 | 6.55M |
| 2026-09-28 | CNY 4.09 | +0.25% | CNY 4.07 | CNY 4.09 | CNY 4.03 | 6.88M |
| 2026-09-24 | CNY 4.08 | +0.49% | CNY 4.06 | CNY 4.10 | CNY 4.05 | 5.79M |
| 2026-09-23 | CNY 4.06 | -1.93% | CNY 4.12 | CNY 4.13 | CNY 4.05 | 9.87M |
| 2026-09-22 | CNY 4.14 | 0.00% | CNY 4.15 | CNY 4.15 | CNY 4.11 | 7.39M |
| 2026-09-21 | CNY 4.14 | +0.98% | CNY 4.11 | CNY 4.14 | CNY 4.08 | 6.73M |
| 2026-09-18 | CNY 4.10 | -0.73% | CNY 4.12 | CNY 4.15 | CNY 4.10 | 6.60M |
| 2026-09-17 | CNY 4.13 | +0.24% | CNY 4.10 | CNY 4.13 | CNY 4.07 | 6.57M |
| 2026-09-16 | CNY 4.12 | +0.49% | CNY 4.09 | CNY 4.13 | CNY 4.08 | 7.30M |
| 2026-09-15 | CNY 4.10 | -1.68% | CNY 4.17 | CNY 4.17 | CNY 4.10 | 8.26M |
| 2026-09-14 | CNY 4.17 | -0.71% | CNY 4.20 | CNY 4.22 | CNY 4.16 | 7.38M |
| 2026-09-11 | CNY 4.20 | -1.87% | CNY 4.27 | CNY 4.29 | CNY 4.19 | 12.97M |
| 2026-09-10 | CNY 4.28 | -1.38% | CNY 4.35 | CNY 4.36 | CNY 4.27 | 11.04M |
| 2026-09-09 | CNY 4.34 | +2.36% | CNY 4.24 | CNY 4.34 | CNY 4.23 | 20.26M |
| 2026-09-08 | CNY 4.24 | +0.95% | CNY 4.20 | CNY 4.25 | CNY 4.16 | 12.69M |
| 2026-09-07 | CNY 4.20 | 0.00% | CNY 4.20 | CNY 4.21 | CNY 4.16 | 8.80M |
| 2026-09-04 | CNY 4.20 | -0.47% | CNY 4.24 | CNY 4.24 | CNY 4.18 | 16.20M |
| 2026-09-03 | CNY 4.22 | -0.24% | CNY 4.22 | CNY 4.30 | CNY 4.22 | 11.44M |
| 2026-09-02 | CNY 4.23 | -3.86% | CNY 4.46 | CNY 4.46 | CNY 4.23 | 27.99M |
| 2026-09-01 | CNY 4.40 | -0.23% | CNY 4.41 | CNY 4.51 | CNY 4.39 | 22.59M |
| 2026-08-31 | CNY 4.41 | +1.15% | CNY 4.36 | CNY 4.43 | CNY 4.35 | 14.73M |
| 2026-08-28 | CNY 4.36 | -0.23% | CNY 4.38 | CNY 4.39 | CNY 4.34 | 8.73M |
| 2026-08-27 | CNY 4.37 | -0.23% | CNY 4.37 | CNY 4.40 | CNY 4.34 | 9.98M |
| 2026-08-26 | CNY 4.38 | -1.79% | CNY 4.41 | CNY 4.41 | CNY 4.31 | 15.82M |
| 2026-08-25 | CNY 4.46 | +0.22% | CNY 4.45 | CNY 4.50 | CNY 4.44 | 15.39M |
| 2026-08-24 | CNY 4.45 | +2.30% | CNY 4.35 | CNY 4.46 | CNY 4.35 | 19.25M |
| 2026-08-21 | CNY 4.35 | -0.23% | CNY 4.34 | CNY 4.38 | CNY 4.31 | 9.40M |
| 2026-08-20 | CNY 4.36 | +0.93% | CNY 4.30 | CNY 4.40 | CNY 4.30 | 9.70M |
| 2026-08-19 | CNY 4.32 | -0.23% | CNY 4.33 | CNY 4.36 | CNY 4.32 | 6.97M |
| 2026-08-18 | CNY 4.33 | -0.23% | CNY 4.34 | CNY 4.36 | CNY 4.32 | 6.37M |
| 2026-08-17 | CNY 4.34 | -0.46% | CNY 4.35 | CNY 4.38 | CNY 4.31 | 7.43M |
| 2026-08-14 | CNY 4.36 | +0.46% | CNY 4.32 | CNY 4.36 | CNY 4.29 | 6.10M |
| 2026-08-13 | CNY 4.34 | -0.91% | CNY 4.39 | CNY 4.39 | CNY 4.32 | 7.06M |
| 2026-08-12 | CNY 4.38 | 0.00% | CNY 4.37 | CNY 4.40 | CNY 4.34 | 8.13M |
| 2026-08-11 | CNY 4.38 | +0.23% | CNY 4.38 | CNY 4.39 | CNY 4.31 | 9.51M |
| 2026-08-10 | CNY 4.37 | +2.10% | CNY 4.27 | CNY 4.37 | CNY 4.27 | 11.28M |
| 2026-08-07 | CNY 4.28 | -0.47% | CNY 4.30 | CNY 4.30 | CNY 4.22 | 14.65M |
| 2026-08-06 | CNY 4.30 | +0.23% | CNY 4.29 | CNY 4.34 | CNY 4.26 | 13.45M |
| 2026-08-05 | CNY 4.29 | -0.69% | CNY 4.33 | CNY 4.33 | CNY 4.29 | 8.30M |
| 2026-08-04 | CNY 4.32 | -1.82% | CNY 4.40 | CNY 4.40 | CNY 4.32 | 9.23M |
| 2026-08-03 | CNY 4.40 | +0.23% | CNY 4.38 | CNY 4.43 | CNY 4.37 | 9.29M |
| 2026-07-31 | CNY 4.39 | +1.15% | CNY 4.32 | CNY 4.39 | CNY 4.30 | 9.94M |
| 2026-07-30 | CNY 4.34 | -0.23% | CNY 4.37 | CNY 4.39 | CNY 4.31 | 7.64M |
| 2026-07-29 | CNY 4.35 | +1.16% | CNY 4.29 | CNY 4.37 | CNY 4.28 | 8.19M |
| 2026-07-28 | CNY 4.30 | -0.69% | CNY 4.33 | CNY 4.34 | CNY 4.25 | 8.56M |
| 2026-07-27 | CNY 4.33 | +0.23% | CNY 4.31 | CNY 4.35 | CNY 4.27 | 7.12M |
| 2026-07-24 | CNY 4.32 | -2.04% | CNY 4.41 | CNY 4.44 | CNY 4.32 | 8.85M |
| 2026-07-23 | CNY 4.41 | +0.92% | CNY 4.35 | CNY 4.43 | CNY 4.35 | 8.55M |
| 2026-07-22 | CNY 4.37 | +0.69% | CNY 4.36 | CNY 4.39 | CNY 4.30 | 9.59M |
| 2026-07-21 | CNY 4.34 | -0.69% | CNY 4.36 | CNY 4.44 | CNY 4.31 | 15.48M |
| 2026-07-20 | CNY 4.37 | +1.16% | CNY 4.30 | CNY 4.42 | CNY 4.30 | 11.69M |
| 2026-07-17 | CNY 4.32 | -0.46% | CNY 4.33 | CNY 4.42 | CNY 4.31 | 13.75M |
| 2026-07-16 | CNY 4.34 | -1.14% | CNY 4.36 | CNY 4.40 | CNY 4.32 | 8.09M |
| 2026-07-15 | CNY 4.39 | +0.92% | CNY 4.34 | CNY 4.40 | CNY 4.32 | 9.18M |
| 2026-07-14 | CNY 4.35 | +1.16% | CNY 4.31 | CNY 4.37 | CNY 4.28 | 10.34M |
| 2026-07-13 | CNY 4.30 | +0.23% | CNY 4.29 | CNY 4.32 | CNY 4.25 | 7.30M |
| 2026-07-10 | CNY 4.29 | +0.70% | CNY 4.27 | CNY 4.31 | CNY 4.20 | 9.01M |
| 2026-07-09 | CNY 4.26 | -2.52% | CNY 4.37 | CNY 4.37 | CNY 4.23 | 9.47M |
| 2026-07-08 | CNY 4.37 | +1.39% | CNY 4.32 | CNY 4.38 | CNY 4.30 | 8.55M |
| 2026-07-07 | CNY 4.31 | -1.37% | CNY 4.39 | CNY 4.39 | CNY 4.28 | 9.41M |
| 2026-07-06 | CNY 4.37 | +2.58% | CNY 4.26 | CNY 4.39 | CNY 4.22 | 14.39M |
| 2026-07-03 | CNY 4.26 | +2.65% | CNY 4.17 | CNY 4.28 | CNY 4.15 | 11.56M |
| 2026-07-02 | CNY 4.15 | +2.22% | CNY 4.03 | CNY 4.18 | CNY 4.03 | 11.85M |
| 2026-07-01 | CNY 4.06 | +1.25% | CNY 3.99 | CNY 4.09 | CNY 3.98 | 8.02M |
| 2026-06-30 | CNY 4.01 | -1.72% | CNY 4.07 | CNY 4.08 | CNY 3.98 | 6.79M |
| 2026-06-29 | CNY 4.08 | +1.24% | CNY 4.03 | CNY 4.09 | CNY 3.93 | 10.26M |
| 2026-06-26 | CNY 4.03 | -2.42% | CNY 4.12 | CNY 4.15 | CNY 4.02 | 11.55M |
| 2026-06-25 | CNY 4.13 | -0.96% | CNY 4.17 | CNY 4.18 | CNY 4.10 | 8.05M |
| 2026-06-24 | CNY 4.17 | -2.57% | CNY 4.26 | CNY 4.29 | CNY 4.15 | 10.32M |
| 2026-06-23 | CNY 4.28 | +1.90% | CNY 4.20 | CNY 4.34 | CNY 4.18 | 13.05M |
| 2026-06-22 | CNY 4.20 | +1.20% | CNY 4.13 | CNY 4.20 | CNY 4.11 | 10.78M |
| 2026-06-18 | CNY 4.15 | -1.19% | CNY 4.19 | CNY 4.20 | CNY 4.15 | 8.40M |
| 2026-06-17 | CNY 4.20 | -1.18% | CNY 4.23 | CNY 4.24 | CNY 4.18 | 9.73M |
| 2026-06-16 | CNY 4.25 | -2.75% | CNY 4.37 | CNY 4.37 | CNY 4.23 | 17.47M |
| 2026-06-15 | CNY 4.37 | -1.35% | CNY 4.41 | CNY 4.43 | CNY 4.35 | 13.82M |
| 2026-06-12 | CNY 4.43 | +1.37% | CNY 4.35 | CNY 4.43 | CNY 4.30 | 16.95M |
| 2026-06-11 | CNY 4.37 | -1.58% | CNY 4.43 | CNY 4.47 | CNY 4.34 | 18.08M |
| 2026-06-10 | CNY 4.44 | -3.69% | CNY 4.58 | CNY 4.58 | CNY 4.42 | 25.71M |
| 2026-06-09 | CNY 4.61 | -1.50% | CNY 4.68 | CNY 4.68 | CNY 4.54 | 16.07M |
| 2026-06-08 | CNY 4.68 | -3.11% | CNY 4.77 | CNY 4.82 | CNY 4.64 | 23.64M |
| 2026-06-05 | CNY 4.83 | -0.82% | CNY 4.85 | CNY 4.91 | CNY 4.81 | 25.24M |
| 2026-06-04 | CNY 4.87 | +1.25% | CNY 4.83 | CNY 4.89 | CNY 4.80 | 31.34M |
| 2026-06-03 | CNY 4.81 | 0.00% | CNY 4.76 | CNY 4.85 | CNY 4.73 | 26.92M |
| 2026-06-02 | CNY 4.81 | -0.82% | CNY 4.85 | CNY 4.91 | CNY 4.77 | 32.60M |
| 2026-06-01 | CNY 4.85 | +3.19% | CNY 4.71 | CNY 4.85 | CNY 4.65 | 41.57M |
| 2026-05-29 | CNY 4.70 | +2.17% | CNY 4.60 | CNY 4.72 | CNY 4.58 | 23.64M |
| 2026-05-28 | CNY 4.60 | +0.66% | CNY 4.56 | CNY 4.64 | CNY 4.55 | 15.07M |
| 2026-05-27 | CNY 4.57 | +0.44% | CNY 4.55 | CNY 4.57 | CNY 4.50 | 11.01M |
| 2026-05-26 | CNY 4.55 | -1.30% | CNY 4.58 | CNY 4.61 | CNY 4.54 | 9.10M |