Kailuan Energy Chemical Co., Ltd. Class A 600997
SSE · China · Energy Minerals
CNY 5.22+0.04 (+0.77%)
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 5.22 | +0.77% | CNY 5.15 | CNY 5.26 | CNY 5.15 | 9.47M |
| 2026-09-29 | CNY 5.18 | -0.77% | CNY 5.25 | CNY 5.25 | CNY 5.11 | 10.05M |
| 2026-09-28 | CNY 5.22 | +1.56% | CNY 5.13 | CNY 5.22 | CNY 5.08 | 10.05M |
| 2026-09-24 | CNY 5.14 | +0.19% | CNY 5.11 | CNY 5.22 | CNY 5.09 | 9.42M |
| 2026-09-23 | CNY 5.13 | -2.47% | CNY 5.25 | CNY 5.30 | CNY 5.12 | 9.33M |
| 2026-09-22 | CNY 5.26 | 0.00% | CNY 5.24 | CNY 5.31 | CNY 5.17 | 12.12M |
| 2026-09-21 | CNY 5.26 | +1.94% | CNY 5.15 | CNY 5.30 | CNY 5.10 | 10.66M |
| 2026-09-18 | CNY 5.16 | -0.96% | CNY 5.17 | CNY 5.23 | CNY 5.13 | 9.51M |
| 2026-09-17 | CNY 5.21 | -0.19% | CNY 5.21 | CNY 5.24 | CNY 5.09 | 9.76M |
| 2026-09-16 | CNY 5.22 | -0.57% | CNY 5.22 | CNY 5.26 | CNY 5.16 | 10.05M |
| 2026-09-15 | CNY 5.25 | +1.35% | CNY 5.21 | CNY 5.27 | CNY 5.16 | 9.92M |
| 2026-09-14 | CNY 5.18 | -3.36% | CNY 5.30 | CNY 5.40 | CNY 5.16 | 12.61M |
| 2026-09-11 | CNY 5.36 | -3.60% | CNY 5.58 | CNY 5.59 | CNY 5.34 | 12.76M |
| 2026-09-10 | CNY 5.56 | -2.11% | CNY 5.70 | CNY 5.77 | CNY 5.54 | 13.10M |
| 2026-09-09 | CNY 5.68 | +1.07% | CNY 5.58 | CNY 5.76 | CNY 5.56 | 13.92M |
| 2026-09-08 | CNY 5.62 | +3.88% | CNY 5.40 | CNY 5.65 | CNY 5.40 | 14.56M |
| 2026-09-07 | CNY 5.41 | -1.81% | CNY 5.49 | CNY 5.54 | CNY 5.35 | 10.41M |
| 2026-09-04 | CNY 5.51 | +1.29% | CNY 5.45 | CNY 5.53 | CNY 5.41 | 12.96M |
| 2026-09-03 | CNY 5.44 | -0.37% | CNY 5.42 | CNY 5.59 | CNY 5.41 | 14.70M |
| 2026-09-02 | CNY 5.46 | -4.55% | CNY 5.81 | CNY 5.90 | CNY 5.43 | 25.10M |
| 2026-09-01 | CNY 5.72 | -2.56% | CNY 5.82 | CNY 5.96 | CNY 5.70 | 19.73M |
| 2026-08-31 | CNY 5.87 | +0.17% | CNY 5.90 | CNY 5.94 | CNY 5.80 | 14.99M |
| 2026-08-28 | CNY 5.86 | +0.34% | CNY 5.83 | CNY 5.89 | CNY 5.78 | 10.66M |
| 2026-08-27 | CNY 5.84 | +2.10% | CNY 5.76 | CNY 5.89 | CNY 5.68 | 13.84M |
| 2026-08-26 | CNY 5.72 | +1.06% | CNY 5.60 | CNY 5.73 | CNY 5.57 | 10.54M |
| 2026-08-25 | CNY 5.66 | 0.00% | CNY 5.65 | CNY 5.74 | CNY 5.62 | 14.27M |
| 2026-08-24 | CNY 5.66 | +2.35% | CNY 5.53 | CNY 5.68 | CNY 5.51 | 15.87M |
| 2026-08-21 | CNY 5.53 | -0.54% | CNY 5.60 | CNY 5.62 | CNY 5.42 | 14.13M |
| 2026-08-20 | CNY 5.56 | -0.18% | CNY 5.50 | CNY 5.74 | CNY 5.50 | 18.62M |
| 2026-08-19 | CNY 5.57 | +1.09% | CNY 5.55 | CNY 5.64 | CNY 5.49 | 17.71M |
| 2026-08-18 | CNY 5.51 | +0.92% | CNY 5.49 | CNY 5.59 | CNY 5.44 | 9.43M |
| 2026-08-17 | CNY 5.46 | -0.36% | CNY 5.50 | CNY 5.55 | CNY 5.43 | 8.28M |
| 2026-08-14 | CNY 5.48 | +1.11% | CNY 5.42 | CNY 5.53 | CNY 5.37 | 8.99M |
| 2026-08-13 | CNY 5.42 | -1.45% | CNY 5.50 | CNY 5.53 | CNY 5.41 | 7.62M |
| 2026-08-12 | CNY 5.50 | -0.54% | CNY 5.48 | CNY 5.55 | CNY 5.43 | 10.16M |
| 2026-08-11 | CNY 5.53 | +1.10% | CNY 5.52 | CNY 5.56 | CNY 5.37 | 13.85M |
| 2026-08-10 | CNY 5.47 | +1.11% | CNY 5.33 | CNY 5.55 | CNY 5.33 | 16.89M |
| 2026-08-07 | CNY 5.41 | -2.70% | CNY 5.50 | CNY 5.51 | CNY 5.30 | 16.65M |
| 2026-08-06 | CNY 5.56 | -0.71% | CNY 5.52 | CNY 5.67 | CNY 5.48 | 20.44M |
| 2026-08-05 | CNY 5.60 | -2.44% | CNY 5.72 | CNY 5.74 | CNY 5.58 | 10.31M |
| 2026-08-04 | CNY 5.74 | +0.35% | CNY 5.70 | CNY 5.77 | CNY 5.55 | 13.00M |
| 2026-08-03 | CNY 5.72 | +0.53% | CNY 5.69 | CNY 5.82 | CNY 5.62 | 16.49M |
| 2026-07-31 | CNY 5.69 | +5.57% | CNY 5.37 | CNY 5.78 | CNY 5.33 | 23.73M |
| 2026-07-30 | CNY 5.39 | +0.37% | CNY 5.39 | CNY 5.48 | CNY 5.31 | 9.93M |
| 2026-07-29 | CNY 5.37 | +3.27% | CNY 5.20 | CNY 5.39 | CNY 5.17 | 10.49M |
| 2026-07-28 | CNY 5.20 | -1.33% | CNY 5.25 | CNY 5.27 | CNY 5.10 | 9.32M |
| 2026-07-27 | CNY 5.27 | +1.15% | CNY 5.17 | CNY 5.31 | CNY 5.16 | 9.62M |
| 2026-07-24 | CNY 5.21 | -3.87% | CNY 5.35 | CNY 5.48 | CNY 5.21 | 9.22M |
| 2026-07-23 | CNY 5.42 | +2.46% | CNY 5.24 | CNY 5.45 | CNY 5.23 | 10.28M |
| 2026-07-22 | CNY 5.29 | +0.76% | CNY 5.23 | CNY 5.34 | CNY 5.17 | 13.88M |
| 2026-07-21 | CNY 5.25 | -2.42% | CNY 5.36 | CNY 5.44 | CNY 5.24 | 16.73M |
| 2026-07-20 | CNY 5.38 | +3.07% | CNY 5.28 | CNY 5.44 | CNY 5.26 | 15.93M |
| 2026-07-17 | CNY 5.22 | -0.76% | CNY 5.26 | CNY 5.45 | CNY 5.21 | 16.51M |
| 2026-07-16 | CNY 5.26 | -1.13% | CNY 5.36 | CNY 5.38 | CNY 5.17 | 10.93M |
| 2026-07-15 | CNY 5.32 | +2.70% | CNY 5.19 | CNY 5.33 | CNY 5.13 | 13.14M |
| 2026-07-14 | CNY 5.18 | +0.39% | CNY 5.16 | CNY 5.32 | CNY 5.13 | 14.81M |
| 2026-07-13 | CNY 5.16 | +2.99% | CNY 5.01 | CNY 5.24 | CNY 4.98 | 12.84M |
| 2026-07-10 | CNY 5.01 | 0.00% | CNY 5.01 | CNY 5.07 | CNY 4.87 | 7.29M |
| 2026-07-09 | CNY 5.01 | -3.84% | CNY 5.16 | CNY 5.26 | CNY 5.01 | 10.63M |
| 2026-07-08 | CNY 5.21 | +0.58% | CNY 5.19 | CNY 5.34 | CNY 5.16 | 10.32M |
| 2026-07-07 | CNY 5.18 | -1.89% | CNY 5.27 | CNY 5.32 | CNY 5.13 | 7.88M |
| 2026-07-06 | CNY 5.28 | +2.33% | CNY 5.15 | CNY 5.35 | CNY 5.09 | 9.29M |
| 2026-07-03 | CNY 5.16 | +1.38% | CNY 5.12 | CNY 5.20 | CNY 5.08 | 6.85M |
| 2026-07-02 | CNY 5.09 | +2.41% | CNY 4.96 | CNY 5.12 | CNY 4.96 | 9.10M |
| 2026-07-01 | CNY 4.97 | +4.63% | CNY 4.75 | CNY 4.98 | CNY 4.68 | 9.67M |
| 2026-06-30 | CNY 4.75 | -1.66% | CNY 4.84 | CNY 4.84 | CNY 4.67 | 8.52M |
| 2026-06-29 | CNY 4.83 | +1.68% | CNY 4.74 | CNY 4.91 | CNY 4.61 | 9.32M |
| 2026-06-26 | CNY 4.75 | -2.46% | CNY 4.88 | CNY 4.90 | CNY 4.70 | 10.23M |
| 2026-06-25 | CNY 4.87 | -1.62% | CNY 4.87 | CNY 4.99 | CNY 4.84 | 8.10M |
| 2026-06-24 | CNY 4.95 | -1.59% | CNY 5.04 | CNY 5.05 | CNY 4.88 | 9.27M |
| 2026-06-23 | CNY 5.03 | +0.60% | CNY 4.95 | CNY 5.09 | CNY 4.93 | 10.07M |
| 2026-06-22 | CNY 5.00 | +0.81% | CNY 4.95 | CNY 5.03 | CNY 4.78 | 14.11M |
| 2026-06-18 | CNY 4.96 | -1.59% | CNY 5.01 | CNY 5.02 | CNY 4.92 | 9.18M |
| 2026-06-17 | CNY 5.04 | -1.95% | CNY 5.15 | CNY 5.15 | CNY 4.99 | 11.33M |
| 2026-06-16 | CNY 5.14 | -2.65% | CNY 5.24 | CNY 5.26 | CNY 5.08 | 13.11M |
| 2026-06-15 | CNY 5.28 | -2.94% | CNY 5.44 | CNY 5.45 | CNY 5.24 | 15.44M |
| 2026-06-12 | CNY 5.44 | +3.62% | CNY 5.22 | CNY 5.50 | CNY 5.22 | 18.05M |
| 2026-06-11 | CNY 5.25 | -0.76% | CNY 5.36 | CNY 5.43 | CNY 5.23 | 12.61M |
| 2026-06-10 | CNY 5.29 | -3.29% | CNY 5.47 | CNY 5.48 | CNY 5.22 | 11.93M |
| 2026-06-09 | CNY 5.47 | -5.03% | CNY 5.70 | CNY 5.73 | CNY 5.44 | 13.10M |
| 2026-06-08 | CNY 5.76 | -1.87% | CNY 5.76 | CNY 5.91 | CNY 5.69 | 16.43M |
| 2026-06-05 | CNY 5.87 | +0.17% | CNY 5.84 | CNY 5.94 | CNY 5.76 | 18.29M |
| 2026-06-04 | CNY 5.86 | +2.81% | CNY 5.73 | CNY 5.95 | CNY 5.67 | 25.57M |
| 2026-06-03 | CNY 5.70 | +0.53% | CNY 5.66 | CNY 5.80 | CNY 5.55 | 15.77M |
| 2026-06-02 | CNY 5.67 | -0.70% | CNY 5.71 | CNY 5.75 | CNY 5.62 | 18.92M |
| 2026-06-01 | CNY 5.71 | +5.16% | CNY 5.46 | CNY 5.73 | CNY 5.42 | 24.38M |
| 2026-05-29 | CNY 5.43 | +1.50% | CNY 5.34 | CNY 5.45 | CNY 5.33 | 9.25M |
| 2026-05-28 | CNY 5.35 | +1.33% | CNY 5.28 | CNY 5.43 | CNY 5.25 | 9.88M |
| 2026-05-27 | CNY 5.28 | -0.75% | CNY 5.31 | CNY 5.38 | CNY 5.21 | 8.88M |
| 2026-05-26 | CNY 5.32 | -1.85% | CNY 5.36 | CNY 5.41 | CNY 5.29 | 8.59M |