Huaihe Energy (Group) Co.,Ltd (600575.SS) SHH
3.73
-0.12(-3.12%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
3.73
-0.12(-3.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 3.87 | 3.73 | 3.73 | 3.87 | 3.72 | 41.43M |
| April 02, 2026 | 3.88 | 3.85 | 3.85 | 3.95 | 3.82 | 58.43M |
| April 01, 2026 | 3.88 | 3.89 | 3.89 | 3.92 | 3.86 | 51.67M |
| March 31, 2026 | 3.99 | 3.84 | 3.84 | 4 | 3.84 | 88.94M |
| March 30, 2026 | 4.03 | 4 | 4 | 4.11 | 3.91 | 76.36M |
| March 27, 2026 | 4.03 | 4.03 | 4.03 | 4.09 | 4 | 58.59M |
| March 26, 2026 | 4.13 | 4.06 | 4.06 | 4.15 | 4.01 | 82.85M |
| March 25, 2026 | 4.05 | 4.16 | 4.16 | 4.2 | 4 | 88.26M |
| March 24, 2026 | 4 | 4.06 | 4.06 | 4.07 | 3.95 | 87.53M |
| March 23, 2026 | 4.05 | 3.95 | 3.95 | 4.1 | 3.93 | 115.94M |
| March 20, 2026 | 4.16 | 4.1 | 4.1 | 4.25 | 4.06 | 103.54M |
| March 19, 2026 | 4.15 | 4.19 | 4.19 | 4.24 | 4.11 | 95.6M |
| March 18, 2026 | 4 | 4.18 | 4.18 | 4.29 | 4 | 137.09M |
| March 17, 2026 | 3.99 | 4.01 | 4.01 | 4.06 | 3.96 | 60.34M |
| March 16, 2026 | 3.96 | 3.99 | 3.99 | 4.07 | 3.9 | 88.23M |
| March 13, 2026 | 3.99 | 3.94 | 3.94 | 4.01 | 3.92 | 62.3M |
| March 12, 2026 | 3.89 | 3.98 | 3.98 | 4 | 3.87 | 86.53M |
| March 11, 2026 | 3.84 | 3.89 | 3.89 | 3.91 | 3.76 | 65.81M |
| March 10, 2026 | 3.84 | 3.86 | 3.86 | 3.9 | 3.82 | 37.39M |
| March 09, 2026 | 3.82 | 3.89 | 3.89 | 3.93 | 3.8 | 88.3M |
| March 06, 2026 | 3.76 | 3.82 | 3.82 | 3.83 | 3.74 | 52.78M |
| March 05, 2026 | 3.72 | 3.77 | 3.77 | 3.78 | 3.71 | 60.88M |
| March 04, 2026 | 3.7 | 3.72 | 3.72 | 3.74 | 3.64 | 46.27M |
| March 03, 2026 | 3.72 | 3.72 | 3.72 | 3.77 | 3.68 | 78.97M |
| March 02, 2026 | 3.68 | 3.73 | 3.73 | 3.74 | 3.67 | 57.57M |
| February 27, 2026 | 3.63 | 3.7 | 3.7 | 3.71 | 3.62 | 51.33M |
| February 26, 2026 | 3.61 | 3.64 | 3.64 | 3.65 | 3.59 | 43.96M |
| February 25, 2026 | 3.61 | 3.6 | 3.6 | 3.64 | 3.58 | 44.9M |
| February 24, 2026 | 3.53 | 3.61 | 3.61 | 3.62 | 3.53 | 61.76M |
| February 13, 2026 | 3.53 | 3.51 | 0 | 3.55 | 3.49 | 45.71M |
| February 12, 2026 | 3.58 | 3.55 | 0 | 3.58 | 3.51 | 62.2M |
| February 11, 2026 | 3.5 | 3.58 | 0 | 3.6 | 3.5 | 123.6M |
| February 10, 2026 | 3.44 | 3.42 | 0 | 3.45 | 3.41 | 20.42M |
| February 09, 2026 | 3.45 | 3.43 | 0 | 3.47 | 3.43 | 25.3M |
| February 06, 2026 | 3.43 | 3.43 | 0 | 3.46 | 3.4 | 35.6M |
| February 05, 2026 | 3.44 | 3.44 | 0 | 3.47 | 3.41 | 47.42M |
| February 04, 2026 | 3.34 | 3.44 | 0 | 3.45 | 3.33 | 61.4M |
| February 03, 2026 | 3.36 | 3.34 | 0 | 3.38 | 3.32 | 36.04M |
| February 02, 2026 | 3.41 | 3.35 | 0 | 3.44 | 3.34 | 65.11M |
| January 30, 2026 | 3.46 | 3.42 | 0 | 3.51 | 3.41 | 55.36M |
| January 29, 2026 | 3.45 | 3.46 | 0 | 3.48 | 3.43 | 48.18M |
| January 28, 2026 | 3.41 | 3.45 | 0 | 3.47 | 3.39 | 55.45M |
| January 27, 2026 | 3.45 | 3.41 | 0 | 3.46 | 3.38 | 49.38M |
| January 26, 2026 | 3.47 | 3.45 | 0 | 3.48 | 3.43 | 51.27M |
| January 23, 2026 | 3.49 | 3.47 | 0 | 3.49 | 3.46 | 37.96M |
| January 22, 2026 | 3.46 | 3.48 | 0 | 3.49 | 3.45 | 36.21M |
| January 21, 2026 | 3.49 | 3.46 | 0 | 3.49 | 3.44 | 33.84M |
| January 20, 2026 | 3.46 | 3.49 | 0 | 3.5 | 3.44 | 36.65M |
| January 19, 2026 | 3.42 | 3.46 | 0 | 3.48 | 3.4 | 42.45M |
| January 16, 2026 | 3.43 | 3.42 | 0 | 3.47 | 3.4 | 36.1M |
| January 15, 2026 | 3.43 | 3.43 | 0 | 3.44 | 3.41 | 25.08M |
| January 14, 2026 | 3.48 | 3.43 | 0 | 3.5 | 3.42 | 53.52M |
| January 13, 2026 | 3.51 | 3.49 | 0 | 3.52 | 3.48 | 40M |
| January 12, 2026 | 3.46 | 3.51 | 0 | 3.52 | 3.46 | 45.33M |
| January 09, 2026 | 3.46 | 3.47 | 0 | 3.48 | 3.45 | 27.23M |
| January 08, 2026 | 3.47 | 3.46 | 0 | 3.48 | 3.45 | 23.4M |
| January 07, 2026 | 3.48 | 3.47 | 0 | 3.49 | 3.44 | 30.79M |
| January 06, 2026 | 3.43 | 3.48 | 0 | 3.49 | 3.43 | 35.79M |
| January 05, 2026 | 3.41 | 3.43 | 0 | 3.43 | 3.4 | 35.9M |
| December 31, 2025 | 3.36 | 3.4 | 0 | 3.42 | 3.35 | 44.24M |