Fujian Haiqin Energy Group Co., Ltd. (600753.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
600753.SS Historical Return
If you invested ¥1000 in Fujian Haiqin Energy Group Co., Ltd. (600753.SS) 10 years ago, it would be worth ¥609.3 as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥605.86, while ¥1000 invested 1 year ago would be worth ¥1,584.68. This corresponds to total returns of -39.07%, -39.41%, 58.47%, respectively, with annualized returns of -4.83%, -9.54%, 58.47%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600753.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 22, 2026 | 12.1 | 11.79 | 11.79 | 12.2 | 11.74 | 1.87M |
| October 21, 2026 | 12.4 | 12.17 | 12.17 | 12.56 | 12.01 | 1.41M |
| October 20, 2026 | 12.26 | 12.48 | 12.48 | 12.64 | 12.21 | 1.48M |
| October 19, 2026 | 12.7 | 12.36 | 12.36 | 12.73 | 12.22 | 2.13M |
| October 16, 2026 | 13.12 | 12.7 | 12.7 | 13.43 | 12.4 | 3.28M |
| October 15, 2026 | 13.56 | 13.03 | 13.03 | 13.75 | 13.03 | 1.86M |
| October 14, 2026 | 13.54 | 13.74 | 13.74 | 13.9 | 13.41 | 2.32M |
| October 13, 2026 | 13 | 13.5 | 13.5 | 13.5 | 13 | 1.83M |
| October 12, 2026 | 13.4 | 13.32 | 13.32 | 13.78 | 13.18 | 1.65M |
| October 09, 2026 | 13.41 | 13.4 | 13.4 | 13.61 | 12.91 | 3.63M |
| October 08, 2026 | 13 | 13.65 | 13.65 | 13.67 | 13 | 4.18M |
| September 30, 2026 | 13.73 | 13.01 | 13.01 | 13.88 | 12.48 | 7.58M |
| September 29, 2026 | 13.89 | 13.73 | 13.73 | 14.19 | 13.7 | 4.21M |
| September 28, 2026 | 13.47 | 13.71 | 13.71 | 14.09 | 13.45 | 5.03M |
| September 24, 2026 | 13.6 | 13.47 | 13.47 | 13.98 | 13.26 | 5.59M |
| September 23, 2026 | 12.36 | 13.4 | 13.4 | 13.6 | 12.2 | 6.5M |
| September 22, 2026 | 12.37 | 12.36 | 12.36 | 12.43 | 12.19 | 1.6M |
| September 21, 2026 | 11.95 | 12.37 | 12.37 | 12.46 | 11.95 | 3.15M |
| September 18, 2026 | 12 | 11.88 | 11.88 | 12.1 | 11.76 | 1.78M |
| September 17, 2026 | 11.9 | 11.99 | 11.99 | 12.15 | 11.78 | 3.34M |
| September 16, 2026 | 11.97 | 11.9 | 11.9 | 12.2 | 11.67 | 2.54M |
| September 15, 2026 | 11.91 | 11.79 | 11.79 | 12.61 | 11.71 | 4.39M |
| September 11, 2026 | 10.68 | 10.85 | 10.85 | 10.93 | 10.68 | 990,700 |
| September 10, 2026 | 11 | 10.79 | 10.79 | 11.03 | 10.75 | 937,600 |
| September 09, 2026 | 11.05 | 11.03 | 11.03 | 11.22 | 11 | 850,600 |
| September 08, 2026 | 11.31 | 11.06 | 11.06 | 11.31 | 11.06 | 1.22M |
| September 07, 2026 | 10.87 | 11.17 | 11.17 | 11.37 | 10.87 | 2.13M |
| September 04, 2026 | 10.81 | 10.83 | 10.83 | 10.88 | 10.53 | 1.85M |
| September 03, 2026 | 10.39 | 10.6 | 10.6 | 10.98 | 10.39 | 3.06M |
| September 02, 2026 | 10.11 | 10.39 | 10.39 | 10.45 | 10.11 | 1.15M |
| September 01, 2026 | 10.08 | 10.24 | 10.24 | 10.35 | 10.08 | 1.11M |
| August 31, 2026 | 10.29 | 10.14 | 10.14 | 10.38 | 10.08 | 996,000 |
| August 28, 2026 | 9.81 | 10.28 | 10.28 | 10.3 | 9.81 | 2.59M |
| August 27, 2026 | 9.92 | 9.83 | 9.83 | 9.92 | 9.75 | 819,000 |
| August 26, 2026 | 9.96 | 9.88 | 9.88 | 10.03 | 9.85 | 1.12M |
| August 25, 2026 | 9.99 | 10 | 10 | 10.05 | 9.84 | 669,400 |
| August 24, 2026 | 10 | 9.96 | 9.96 | 10.14 | 9.85 | 1.16M |
| August 21, 2026 | 9.76 | 10 | 10 | 10.14 | 9.7 | 1.01M |
| August 20, 2026 | 9.74 | 9.86 | 9.86 | 9.9 | 9.67 | 736,100 |
| August 19, 2026 | 9.95 | 9.75 | 9.75 | 9.95 | 9.61 | 971,600 |
| August 18, 2026 | 9.92 | 9.9 | 9.9 | 10.08 | 9.83 | 1.56M |
| August 17, 2026 | 10.15 | 10.02 | 10.02 | 10.16 | 9.85 | 2.4M |
| August 14, 2026 | 10.08 | 10.15 | 10.15 | 10.36 | 9.98 | 1.14M |
| August 13, 2026 | 10.19 | 9.98 | 9.98 | 10.25 | 9.95 | 1.13M |
| August 12, 2026 | 9.91 | 10.01 | 10.01 | 10.2 | 9.9 | 989,700 |
| August 11, 2026 | 9.93 | 10.04 | 10.04 | 10.3 | 9.68 | 1.41M |
| August 10, 2026 | 10.03 | 9.94 | 9.94 | 10.03 | 9.58 | 1.91M |
| August 07, 2026 | 10.5 | 10.15 | 10.15 | 10.5 | 9.92 | 1.84M |
| August 06, 2026 | 9.57 | 10.15 | 10.15 | 10.17 | 9.57 | 1.78M |
| August 05, 2026 | 9.64 | 9.73 | 9.73 | 9.79 | 9.64 | 856,900 |
| August 04, 2026 | 9.58 | 9.64 | 9.64 | 9.73 | 9.5 | 826,400 |
| August 03, 2026 | 9.26 | 9.58 | 9.58 | 9.7 | 9.13 | 1.31M |
| July 31, 2026 | 9.25 | 9.31 | 9.31 | 9.59 | 9.15 | 1.65M |
| July 30, 2026 | 10.02 | 9.25 | 9.25 | 10.02 | 9.02 | 4.33M |
| July 29, 2026 | 10.05 | 9.99 | 9.99 | 10.11 | 9.8 | 1.72M |
| July 28, 2026 | 10.17 | 10.08 | 10.08 | 10.25 | 10.02 | 703,000 |
| July 27, 2026 | 10.27 | 10.17 | 10.17 | 10.28 | 10.08 | 586,600 |
| July 24, 2026 | 10.48 | 10.17 | 10.17 | 10.48 | 10.06 | 844,400 |
| July 23, 2026 | 9.99 | 10.38 | 10.38 | 10.39 | 9.95 | 1.45M |
| July 22, 2026 | 9.9 | 9.83 | 9.83 | 10.18 | 9.65 | 1.25M |
AD
