HY Energy Group Co.,Ltd - 600387.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 09, 2025	0.94	0.94	0.94	0.94	0.94	0
July 08, 2025	0.94	0.94	0.94	0.94	0.94	0
July 07, 2025	0.94	0.94	0.94	0.94	0.94	0
July 04, 2025	0.93	0.94	0.94	0.97	0.92	24.1M
July 03, 2025	0.91	0.93	0.93	0.94	0.9	23.42M
July 02, 2025	0.93	0.91	0.91	0.93	0.91	10.08M
July 01, 2025	0.91	0.93	0.93	0.93	0.91	11.47M
June 30, 2025	0.91	0.92	0.92	0.94	0.89	11.18M
June 27, 2025	0.87	0.92	0.92	0.92	0.87	14.14M
June 26, 2025	0.87	0.87	0.87	0.88	0.86	14.28M
June 25, 2025	0.88	0.87	0.87	0.89	0.86	9.58M
June 24, 2025	0.89	0.88	0.88	0.9	0.86	14.93M
June 23, 2025	0.85	0.88	0.88	0.89	0.83	14.92M
June 20, 2025	0.83	0.85	0.85	0.88	0.83	15.88M
June 19, 2025	0.91	0.84	0.84	0.94	0.82	30.85M
June 18, 2025	1.02	0.9	0.9	1.03	0.9	23.28M
June 17, 2025	1	0.99	0.99	1.02	0.95	22.75M
June 16, 2025	0.98	1.01	1.01	1.06	0.89	69.39M
June 13, 2025	1.39	1.39	1.39	1.39	1.39	0
June 12, 2025	1.39	1.39	1.39	1.39	1.39	0
June 11, 2025	1.39	1.39	1.39	1.39	1.39	0
June 10, 2025	1.39	1.39	1.39	1.39	1.39	0
June 09, 2025	1.39	1.39	1.39	1.39	1.39	0
June 06, 2025	1.39	1.39	1.39	1.39	1.39	0
June 05, 2025	1.39	1.39	1.39	1.39	1.39	0
June 04, 2025	1.39	1.39	1.39	1.39	1.39	0
June 03, 2025	1.39	1.39	1.39	1.39	1.39	0
May 30, 2025	1.39	1.39	1.39	1.39	1.39	0
May 29, 2025	1.39	1.39	1.39	1.39	1.39	0
May 28, 2025	1.39	1.39	1.39	1.39	1.39	0
May 27, 2025	1.39	1.39	1.39	1.39	1.39	0
May 26, 2025	1.39	1.39	1.39	1.39	1.39	0
May 23, 2025	1.39	1.39	1.39	1.39	1.39	0
May 22, 2025	1.39	1.39	1.39	1.39	1.39	0
May 21, 2025	1.39	1.39	1.39	1.39	1.39	0
May 20, 2025	1.39	1.39	1.39	1.39	1.39	0
May 19, 2025	1.39	1.39	1.39	1.39	1.39	0
May 16, 2025	1.39	1.39	1.39	1.39	1.39	0
May 15, 2025	1.39	1.39	1.39	1.39	1.39	0
May 14, 2025	1.39	1.39	1.39	1.39	1.39	0
May 13, 2025	1.39	1.39	1.39	1.39	1.39	0
May 12, 2025	1.39	1.39	1.39	1.39	1.39	0
May 09, 2025	1.39	1.39	1.39	1.39	1.39	0
May 08, 2025	1.39	1.39	1.39	1.39	1.39	0
May 07, 2025	1.39	1.39	1.39	1.39	1.39	0
May 06, 2025	1.39	1.39	1.39	1.39	1.39	0
April 30, 2025	1.39	1.39	1.39	1.39	1.39	0
April 29, 2025	1.36	1.39	1.39	1.49	1.36	25.13M
April 28, 2025	1.44	1.43	1.43	1.52	1.43	23.42M
April 25, 2025	1.54	1.5	1.5	1.64	1.49	31.09M
April 24, 2025	1.56	1.56	1.56	1.63	1.56	15.26M
April 23, 2025	1.64	1.64	1.64	1.64	1.64	806,200
April 22, 2025	1.73	1.73	1.73	1.73	1.73	1.12M
April 21, 2025	1.82	1.82	1.82	1.82	1.82	2.35M
April 18, 2025	1.92	1.92	1.92	1.95	1.92	10.45M
April 17, 2025	2.08	2.02	2.02	2.14	2.02	22.68M
April 16, 2025	2.09	2.13	2.13	2.2	2.01	31.65M
April 15, 2025	2.12	2.12	2.12	2.22	2.12	31.93M
April 14, 2025	2.22	2.23	2.23	2.23	2.17	23.08M
April 11, 2025	2.12	2.12	2.12	2.17	2.12	20.85M

HY Energy Group Co.,Ltd (600387.SS) SHH