Jiangsu Xukuang Energy Co., Ltd. (600925.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
03 June 2023 - 03 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 June 2024 | 5.58 | 5.61 | 5.52 | 5.56 | 5.56 | 12,228,918 |
| 31 May 2024 | 5.64 | 5.66 | 5.59 | 5.59 | 5.59 | 8,757,300 |
| 30 May 2024 | 5.64 | 5.68 | 5.60 | 5.61 | 5.61 | 12,909,603 |
| 29 May 2024 | 5.62 | 5.67 | 5.59 | 5.64 | 5.64 | 12,202,610 |
| 28 May 2024 | 5.60 | 5.65 | 5.57 | 5.64 | 5.64 | 16,910,001 |
| 27 May 2024 | 5.53 | 5.62 | 5.53 | 5.60 | 5.60 | 13,781,898 |
| 24 May 2024 | 5.50 | 5.60 | 5.49 | 5.53 | 5.53 | 10,221,544 |
| 23 May 2024 | 5.60 | 5.61 | 5.48 | 5.50 | 5.50 | 12,558,501 |
| 22 May 2024 | 5.58 | 5.63 | 5.56 | 5.60 | 5.60 | 11,674,147 |
| 21 May 2024 | 5.59 | 5.60 | 5.55 | 5.57 | 5.57 | 6,927,160 |
| 20 May 2024 | 5.56 | 5.61 | 5.55 | 5.59 | 5.59 | 12,247,308 |
| 17 May 2024 | 5.50 | 5.56 | 5.49 | 5.56 | 5.56 | 8,073,397 |
| 16 May 2024 | 5.51 | 5.53 | 5.48 | 5.49 | 5.49 | 7,809,013 |
| 15 May 2024 | 5.51 | 5.55 | 5.49 | 5.50 | 5.50 | 6,961,701 |
| 14 May 2024 | 5.55 | 5.56 | 5.52 | 5.52 | 5.52 | 7,278,950 |
| 13 May 2024 | 5.54 | 5.57 | 5.49 | 5.56 | 5.56 | 8,912,142 |
| 10 May 2024 | 5.56 | 5.59 | 5.54 | 5.56 | 5.56 | 8,854,959 |
| 09 May 2024 | 5.50 | 5.58 | 5.49 | 5.57 | 5.57 | 11,922,505 |
| 08 May 2024 | 5.51 | 5.54 | 5.50 | 5.51 | 5.51 | 8,358,284 |
| 07 May 2024 | 5.53 | 5.53 | 5.50 | 5.51 | 5.51 | 9,423,277 |
| 06 May 2024 | 5.46 | 5.54 | 5.45 | 5.53 | 5.53 | 12,201,825 |
| 30 Apr 2024 | 5.52 | 5.53 | 5.44 | 5.44 | 5.44 | 15,574,700 |
| 29 Apr 2024 | 5.51 | 5.57 | 5.50 | 5.57 | 5.57 | 13,711,855 |
| 26 Apr 2024 | 5.50 | 5.56 | 5.48 | 5.53 | 5.53 | 10,590,429 |
| 25 Apr 2024 | 5.50 | 5.54 | 5.48 | 5.52 | 5.52 | 10,479,160 |
| 24 Apr 2024 | 5.43 | 5.52 | 5.41 | 5.51 | 5.51 | 10,306,300 |
| 23 Apr 2024 | 5.48 | 5.51 | 5.43 | 5.44 | 5.44 | 11,574,300 |
| 22 Apr 2024 | 5.61 | 5.62 | 5.50 | 5.51 | 5.51 | 14,324,939 |
| 19 Apr 2024 | 5.58 | 5.63 | 5.55 | 5.59 | 5.59 | 14,294,212 |
| 18 Apr 2024 | 5.64 | 5.67 | 5.57 | 5.57 | 5.57 | 17,202,621 |
| 17 Apr 2024 | 5.53 | 5.63 | 5.51 | 5.63 | 5.63 | 19,614,560 |
| 16 Apr 2024 | 5.56 | 5.64 | 5.50 | 5.53 | 5.53 | 20,345,747 |
| 15 Apr 2024 | 5.53 | 5.63 | 5.52 | 5.59 | 5.59 | 21,387,005 |
| 12 Apr 2024 | 5.56 | 5.61 | 5.53 | 5.54 | 5.54 | 17,642,980 |
| 11 Apr 2024 | 5.45 | 5.63 | 5.41 | 5.59 | 5.59 | 33,045,831 |
| 10 Apr 2024 | 5.42 | 5.48 | 5.39 | 5.44 | 5.44 | 20,420,264 |
| 09 Apr 2024 | 5.34 | 5.37 | 5.31 | 5.36 | 5.36 | 5,818,500 |
| 08 Apr 2024 | 5.33 | 5.39 | 5.28 | 5.34 | 5.34 | 10,749,479 |
| 03 Apr 2024 | 5.28 | 5.33 | 5.26 | 5.33 | 5.33 | 9,904,082 |
| 02 Apr 2024 | 5.28 | 5.30 | 5.26 | 5.27 | 5.27 | 5,898,384 |
| 01 Apr 2024 | 5.26 | 5.28 | 5.23 | 5.27 | 5.27 | 7,388,880 |
| 29 Mar 2024 | 5.13 | 5.27 | 5.12 | 5.23 | 5.23 | 5,316,837 |
| 28 Mar 2024 | 5.09 | 5.17 | 5.08 | 5.13 | 5.13 | 6,346,116 |
| 27 Mar 2024 | 5.19 | 5.21 | 5.10 | 5.11 | 5.11 | 6,723,717 |
| 26 Mar 2024 | 5.22 | 5.23 | 5.13 | 5.19 | 5.19 | 8,963,311 |
| 25 Mar 2024 | 5.26 | 5.27 | 5.21 | 5.23 | 5.23 | 7,254,841 |
| 22 Mar 2024 | 5.37 | 5.38 | 5.26 | 5.27 | 5.27 | 9,637,360 |
| 21 Mar 2024 | 5.41 | 5.42 | 5.36 | 5.37 | 5.37 | 8,275,117 |
| 20 Mar 2024 | 5.41 | 5.43 | 5.39 | 5.40 | 5.40 | 10,765,426 |
| 19 Mar 2024 | 5.43 | 5.46 | 5.41 | 5.42 | 5.42 | 9,078,085 |
| 18 Mar 2024 | 5.37 | 5.43 | 5.37 | 5.43 | 5.43 | 9,330,640 |
| 15 Mar 2024 | 5.38 | 5.40 | 5.36 | 5.37 | 5.37 | 6,806,407 |
| 14 Mar 2024 | 5.40 | 5.43 | 5.38 | 5.38 | 5.38 | 5,944,084 |
| 13 Mar 2024 | 5.45 | 5.46 | 5.39 | 5.40 | 5.40 | 6,902,846 |
| 12 Mar 2024 | 5.44 | 5.47 | 5.43 | 5.45 | 5.45 | 6,903,429 |
| 11 Mar 2024 | 5.43 | 5.45 | 5.40 | 5.45 | 5.45 | 6,838,112 |
| 08 Mar 2024 | 5.43 | 5.45 | 5.39 | 5.41 | 5.41 | 7,379,872 |
| 07 Mar 2024 | 5.44 | 5.50 | 5.42 | 5.44 | 5.44 | 9,239,522 |
| 06 Mar 2024 | 5.41 | 5.46 | 5.40 | 5.45 | 5.45 | 7,450,595 |
| 05 Mar 2024 | 5.43 | 5.45 | 5.39 | 5.41 | 5.41 | 7,056,360 |
| 04 Mar 2024 | 5.45 | 5.48 | 5.43 | 5.44 | 5.44 | 7,550,000 |
| 01 Mar 2024 | 5.45 | 5.47 | 5.43 | 5.47 | 5.47 | 7,029,255 |
| 29 Feb 2024 | 5.38 | 5.45 | 5.37 | 5.45 | 5.45 | 9,481,090 |
| 28 Feb 2024 | 5.45 | 5.50 | 5.41 | 5.41 | 5.41 | 15,049,387 |
| 27 Feb 2024 | 5.41 | 5.44 | 5.39 | 5.44 | 5.44 | 9,395,562 |
| 26 Feb 2024 | 5.42 | 5.43 | 5.37 | 5.40 | 5.40 | 10,896,422 |
| 23 Feb 2024 | 5.44 | 5.45 | 5.37 | 5.40 | 5.40 | 11,619,869 |
| 22 Feb 2024 | 5.35 | 5.44 | 5.34 | 5.43 | 5.43 | 10,062,136 |
| 21 Feb 2024 | 5.32 | 5.43 | 5.31 | 5.37 | 5.37 | 11,038,802 |
| 20 Feb 2024 | 5.37 | 5.38 | 5.32 | 5.34 | 5.34 | 8,600,062 |
| 19 Feb 2024 | 5.48 | 5.48 | 5.35 | 5.38 | 5.38 | 13,364,734 |
| 08 Feb 2024 | 5.38 | 5.49 | 5.36 | 5.38 | 5.38 | 18,794,453 |
| 07 Feb 2024 | 5.19 | 5.36 | 5.15 | 5.35 | 5.35 | 19,932,690 |
| 06 Feb 2024 | 4.83 | 5.23 | 4.81 | 5.16 | 5.16 | 15,271,510 |
| 05 Feb 2024 | 5.04 | 5.04 | 4.72 | 4.90 | 4.90 | 16,865,109 |
| 02 Feb 2024 | 5.12 | 5.16 | 4.91 | 5.04 | 5.04 | 10,068,577 |
| 01 Feb 2024 | 5.17 | 5.22 | 5.11 | 5.11 | 5.11 | 6,544,148 |
| 31 Jan 2024 | 5.24 | 5.29 | 5.17 | 5.19 | 5.19 | 9,130,905 |
| 30 Jan 2024 | 5.27 | 5.33 | 5.23 | 5.24 | 5.24 | 7,451,920 |
| 29 Jan 2024 | 5.35 | 5.39 | 5.30 | 5.31 | 5.31 | 7,981,380 |
| 26 Jan 2024 | 5.31 | 5.33 | 5.28 | 5.31 | 5.31 | 6,423,488 |
| 25 Jan 2024 | 5.15 | 5.31 | 5.14 | 5.29 | 5.29 | 10,015,601 |
| 24 Jan 2024 | 5.09 | 5.17 | 5.03 | 5.15 | 5.15 | 7,081,199 |
| 23 Jan 2024 | 5.01 | 5.13 | 4.96 | 5.08 | 5.08 | 8,284,014 |
| 22 Jan 2024 | 5.21 | 5.23 | 4.99 | 5.02 | 5.02 | 8,514,640 |
| 19 Jan 2024 | 5.27 | 5.30 | 5.23 | 5.23 | 5.23 | 4,050,622 |
| 18 Jan 2024 | 5.35 | 5.37 | 5.17 | 5.28 | 5.28 | 10,836,249 |
| 17 Jan 2024 | 5.45 | 5.46 | 5.38 | 5.38 | 5.38 | 4,716,702 |
| 16 Jan 2024 | 5.46 | 5.47 | 5.42 | 5.46 | 5.46 | 6,727,954 |
| 15 Jan 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 12 Jan 2024 | 5.46 | 5.57 | 5.45 | 5.50 | 5.50 | 10,038,201 |
| 11 Jan 2024 | 5.44 | 5.48 | 5.43 | 5.47 | 5.47 | 5,748,147 |
| 10 Jan 2024 | 5.48 | 5.51 | 5.45 | 5.46 | 5.46 | 4,574,860 |
| 09 Jan 2024 | 5.45 | 5.54 | 5.43 | 5.51 | 5.51 | 7,006,240 |
| 08 Jan 2024 | 5.53 | 5.53 | 5.45 | 5.45 | 5.45 | 6,994,400 |
| 05 Jan 2024 | 5.58 | 5.60 | 5.52 | 5.53 | 5.53 | 6,847,635 |
| 04 Jan 2024 | 5.58 | 5.58 | 5.54 | 5.57 | 5.57 | 6,455,677 |
| 03 Jan 2024 | 5.55 | 5.59 | 5.54 | 5.57 | 5.57 | 8,429,646 |
| 02 Jan 2024 | 5.50 | 5.59 | 5.50 | 5.56 | 5.56 | 9,078,299 |
| 29 Dec 2023 | 5.49 | 5.52 | 5.49 | 5.51 | 5.51 | 5,080,903 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.