Fujian Haiqin Energy Group Co., Ltd. (600753.SS) SHH
12.63
+0.33(+2.68%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
12.63
+0.33(+2.68%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 12.38 | 12.63 | 12.63 | 12.82 | 12.08 | 9.83M |
| March 12, 2026 | 12.53 | 12.3 | 12.3 | 12.53 | 12.06 | 17M |
| March 11, 2026 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 477,496 |
| March 10, 2026 | 11.02 | 11.36 | 11.36 | 11.36 | 11.02 | 2.74M |
| March 09, 2026 | 10.42 | 10.82 | 10.82 | 10.82 | 10.22 | 6.69M |
| March 06, 2026 | 10.01 | 10.3 | 10.3 | 10.37 | 10.01 | 5.29M |
| March 05, 2026 | 10.28 | 10.41 | 10.41 | 10.63 | 10.28 | 8.8M |
| March 04, 2026 | 10.12 | 10.22 | 10.22 | 10.6 | 9.88 | 5.09M |
| March 03, 2026 | 10.32 | 10.32 | 10.32 | 11.08 | 10.32 | 14M |
| March 02, 2026 | 10.98 | 10.86 | 10.86 | 10.98 | 10.31 | 18.78M |
| February 27, 2026 | 10.11 | 10.46 | 10.46 | 10.46 | 9.67 | 15.19M |
| February 26, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 975,300 |
| February 25, 2026 | 9.2 | 9.49 | 9.49 | 9.49 | 9.2 | 5.19M |
| February 24, 2026 | 8.79 | 9.04 | 9.04 | 9.04 | 8.75 | 11.89M |
| February 13, 2026 | 8.56 | 8.61 | 0 | 8.63 | 8.5 | 2.55M |
| February 12, 2026 | 8.54 | 8.6 | 0 | 8.8 | 8.53 | 4.96M |
| February 11, 2026 | 8.65 | 8.54 | 0 | 8.66 | 8.51 | 2.75M |
| February 10, 2026 | 8.68 | 8.58 | 0 | 8.71 | 8.54 | 2.25M |
| February 09, 2026 | 8.68 | 8.68 | 0 | 8.75 | 8.6 | 3.15M |
| February 06, 2026 | 8.45 | 8.61 | 0 | 8.77 | 8.45 | 5.64M |
| February 05, 2026 | 8.65 | 8.57 | 0 | 8.81 | 8.55 | 4.67M |
| February 04, 2026 | 8.63 | 8.58 | 0 | 8.79 | 8.55 | 2.32M |
| February 03, 2026 | 8.58 | 8.66 | 0 | 8.69 | 8.5 | 2.47M |
| February 02, 2026 | 8.86 | 8.53 | 0 | 9 | 8.45 | 4.57M |
| January 30, 2026 | 8.9 | 8.86 | 0 | 9.16 | 8.71 | 8.58M |
| January 29, 2026 | 8.66 | 8.75 | 0 | 8.75 | 8.58 | 3.96M |
| January 28, 2026 | 8.77 | 8.66 | 0 | 8.78 | 8.58 | 4.66M |
| January 27, 2026 | 8.43 | 8.75 | 0 | 8.78 | 8.38 | 6.7M |
| January 26, 2026 | 8.33 | 8.43 | 0 | 8.44 | 8.22 | 3.29M |
| January 23, 2026 | 8.34 | 8.38 | 0 | 8.39 | 8.29 | 1.79M |
| January 22, 2026 | 8.27 | 8.37 | 0 | 8.41 | 8.25 | 2.37M |
| January 21, 2026 | 8.47 | 8.28 | 0 | 8.47 | 8.2 | 3.65M |
| January 20, 2026 | 8.2 | 8.48 | 0 | 8.55 | 8.2 | 4.64M |
| January 19, 2026 | 8.08 | 8.23 | 0 | 8.25 | 8.06 | 2.65M |
| January 16, 2026 | 8.15 | 8.09 | 0 | 8.16 | 8.07 | 1.63M |
| January 15, 2026 | 8.14 | 8.13 | 0 | 8.17 | 8.1 | 1.26M |
| January 14, 2026 | 8.06 | 8.16 | 0 | 8.25 | 8.03 | 3.46M |
| January 13, 2026 | 8.1 | 8.09 | 0 | 8.22 | 8.01 | 2.23M |
| January 12, 2026 | 8.3 | 8.07 | 0 | 8.3 | 8.06 | 4.95M |
| January 09, 2026 | 8.39 | 8.26 | 0 | 8.43 | 8.21 | 2.09M |
| January 08, 2026 | 8.14 | 8.36 | 0 | 8.4 | 8.14 | 1.68M |
| January 07, 2026 | 8.34 | 8.21 | 0 | 8.34 | 8.15 | 2.84M |
| January 06, 2026 | 8.4 | 8.3 | 0 | 8.48 | 8.25 | 3.52M |
| January 05, 2026 | 8.49 | 8.43 | 0 | 8.63 | 8.37 | 2.75M |
| December 31, 2025 | 8.34 | 8.49 | 0 | 8.6 | 8.33 | 3.08M |
| December 30, 2025 | 8.08 | 8.35 | 0 | 8.45 | 8.02 | 3.39M |
| December 29, 2025 | 8.07 | 8.08 | 0 | 8.16 | 8.06 | 1.14M |
| December 26, 2025 | 8.15 | 8.07 | 0 | 8.15 | 8.01 | 2.1M |
| December 25, 2025 | 8.11 | 8.1 | 0 | 8.15 | 8.08 | 1.57M |
| December 24, 2025 | 7.98 | 8.11 | 0 | 8.11 | 7.97 | 1.72M |
| December 23, 2025 | 7.98 | 7.98 | 0 | 8.06 | 7.94 | 1.06M |
| December 22, 2025 | 8.01 | 8.02 | 0 | 8.04 | 7.95 | 1.09M |
| December 19, 2025 | 7.86 | 8 | 0 | 8.02 | 7.82 | 1.56M |
| December 18, 2025 | 7.81 | 7.85 | 0 | 7.92 | 7.76 | 1.26M |
| December 17, 2025 | 7.99 | 7.84 | 0 | 7.99 | 7.69 | 2.42M |
| December 16, 2025 | 7.9 | 7.9 | 0 | 8.04 | 7.84 | 2.19M |
| December 15, 2025 | 8.07 | 7.96 | 0 | 8.07 | 7.93 | 2.03M |
| December 12, 2025 | 7.97 | 8.05 | 0 | 8.11 | 7.97 | 2.09M |
| December 11, 2025 | 7.98 | 8 | 0 | 8.13 | 7.92 | 2.79M |
| December 10, 2025 | 7.98 | 7.98 | 0 | 8.07 | 7.87 | 2.13M |