Jiangsu Xukuang Energy Co., Ltd. (SHA:600925)
China
· Delayed Price · Currency is CNY 4.760
+0.010 (0.21%)
At close: Dec 5, 2025
Jiangsu Xukuang Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.74 | 4.76 | 4.72 | 4.76 | 4.76 | 0.21% | 7,865,300 |
| Dec 4, 2025 | 4.77 | 4.77 | 4.74 | 4.75 | 4.75 | -0.21% | 6,361,913 |
| Dec 3, 2025 | 4.77 | 4.79 | 4.76 | 4.76 | 4.76 | -0.21% | 9,403,800 |
| Dec 2, 2025 | 4.76 | 4.78 | 4.74 | 4.77 | 4.77 | 0.21% | 7,760,804 |
| Dec 1, 2025 | 4.75 | 4.77 | 4.74 | 4.76 | 4.76 | 0.21% | 8,436,300 |
| Nov 28, 2025 | 4.75 | 4.76 | 4.73 | 4.75 | 4.75 | - | 8,334,650 |
| Nov 27, 2025 | 4.74 | 4.77 | 4.73 | 4.75 | 4.75 | 0.21% | 6,369,743 |
| Nov 26, 2025 | 4.76 | 4.78 | 4.74 | 4.74 | 4.74 | -0.42% | 8,247,850 |
| Nov 25, 2025 | 4.76 | 4.79 | 4.75 | 4.76 | 4.76 | -0.21% | 12,620,850 |
| Nov 24, 2025 | 4.76 | 4.79 | 4.72 | 4.77 | 4.77 | 0.21% | 16,443,600 |
| Nov 21, 2025 | 4.85 | 4.86 | 4.75 | 4.76 | 4.76 | -1.86% | 18,536,072 |
| Nov 20, 2025 | 4.86 | 4.88 | 4.85 | 4.85 | 4.85 | -0.21% | 9,961,700 |
| Nov 19, 2025 | 4.90 | 4.91 | 4.86 | 4.86 | 4.86 | -0.61% | 12,330,590 |
| Nov 18, 2025 | 4.99 | 4.99 | 4.89 | 4.89 | 4.89 | -2.00% | 19,792,900 |
| Nov 17, 2025 | 4.97 | 5.01 | 4.94 | 4.99 | 4.99 | 0.60% | 19,005,000 |
| Nov 14, 2025 | 4.96 | 5.00 | 4.96 | 4.96 | 4.96 | -0.40% | 11,123,700 |
| Nov 13, 2025 | 4.98 | 4.99 | 4.94 | 4.98 | 4.98 | -0.20% | 16,810,600 |
| Nov 12, 2025 | 4.97 | 5.01 | 4.97 | 4.99 | 4.99 | - | 14,573,500 |
| Nov 11, 2025 | 5.00 | 5.02 | 4.96 | 4.99 | 4.99 | -0.20% | 14,111,600 |
| Nov 10, 2025 | 4.99 | 5.01 | 4.98 | 5.00 | 5.00 | 0.40% | 14,176,800 |
| Nov 7, 2025 | 4.96 | 5.00 | 4.95 | 4.98 | 4.98 | 0.40% | 14,876,300 |
| Nov 6, 2025 | 4.96 | 4.98 | 4.94 | 4.96 | 4.96 | 0.20% | 12,779,210 |
| Nov 5, 2025 | 4.92 | 4.98 | 4.91 | 4.95 | 4.95 | 0.41% | 16,251,450 |
| Nov 4, 2025 | 4.92 | 4.96 | 4.91 | 4.93 | 4.93 | 0.20% | 11,893,070 |
| Nov 3, 2025 | 4.89 | 4.93 | 4.89 | 4.92 | 4.92 | 0.61% | 12,895,400 |
| Oct 31, 2025 | 4.91 | 4.92 | 4.88 | 4.89 | 4.89 | -0.20% | 14,857,700 |
| Oct 30, 2025 | 4.96 | 4.96 | 4.90 | 4.90 | 4.90 | -1.21% | 15,889,100 |
| Oct 29, 2025 | 4.93 | 4.98 | 4.91 | 4.96 | 4.96 | 0.40% | 15,566,970 |
| Oct 28, 2025 | 4.93 | 4.95 | 4.91 | 4.94 | 4.94 | 0.20% | 14,055,650 |
| Oct 27, 2025 | 4.93 | 4.97 | 4.89 | 4.93 | 4.93 | - | 18,592,340 |
| Oct 24, 2025 | 4.98 | 4.98 | 4.92 | 4.93 | 4.93 | -1.40% | 26,922,900 |
| Oct 23, 2025 | 4.91 | 5.01 | 4.90 | 5.00 | 5.00 | 2.04% | 39,617,360 |
| Oct 22, 2025 | 4.93 | 4.94 | 4.90 | 4.90 | 4.90 | -0.81% | 14,546,600 |
| Oct 21, 2025 | 4.97 | 4.98 | 4.91 | 4.94 | 4.94 | -0.40% | 24,627,500 |
| Oct 20, 2025 | 4.88 | 4.97 | 4.86 | 4.96 | 4.96 | 2.06% | 33,072,180 |
| Oct 17, 2025 | 4.91 | 4.93 | 4.85 | 4.86 | 4.86 | -1.22% | 17,419,000 |
| Oct 16, 2025 | 4.89 | 4.93 | 4.87 | 4.92 | 4.92 | 0.61% | 19,488,300 |
| Oct 15, 2025 | 4.87 | 4.90 | 4.86 | 4.89 | 4.89 | 0.20% | 13,901,360 |
| Oct 14, 2025 | 4.84 | 4.89 | 4.83 | 4.88 | 4.88 | 1.04% | 20,202,560 |
| Oct 13, 2025 | 4.82 | 4.85 | 4.80 | 4.83 | 4.83 | -1.02% | 15,224,110 |
| Oct 10, 2025 | 4.84 | 4.89 | 4.82 | 4.88 | 4.88 | 0.62% | 15,328,910 |
| Oct 9, 2025 | 4.81 | 4.86 | 4.80 | 4.85 | 4.85 | 0.83% | 11,101,700 |
| Sep 30, 2025 | 4.84 | 4.84 | 4.80 | 4.81 | 4.81 | -0.62% | 8,623,362 |
| Sep 29, 2025 | 4.86 | 4.87 | 4.80 | 4.84 | 4.84 | -0.41% | 12,820,850 |
| Sep 26, 2025 | 4.89 | 4.89 | 4.86 | 4.86 | 4.86 | -0.82% | 9,201,800 |
| Sep 25, 2025 | 4.90 | 4.91 | 4.87 | 4.90 | 4.90 | - | 10,964,620 |
| Sep 24, 2025 | 4.88 | 4.91 | 4.86 | 4.90 | 4.90 | 0.41% | 8,415,980 |
| Sep 23, 2025 | 4.93 | 4.93 | 4.85 | 4.88 | 4.88 | -0.81% | 12,826,280 |
| Sep 22, 2025 | 4.95 | 4.95 | 4.91 | 4.92 | 4.92 | -0.61% | 9,639,037 |
| Sep 19, 2025 | 4.93 | 4.95 | 4.91 | 4.95 | 4.95 | 0.61% | 11,462,920 |