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 ¥536.86 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥336.96, while ¥1000 invested 1 year ago would be worth ¥1,454.42. This corresponds to total returns of -46.31%, -66.3%, 45.44%, respectively, with annualized returns of -6.03%, -19.55%, 45.44%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 21, 2026 | 10.18 | 10 | 10 | 10.37 | 9.58 | 2.25M |
| July 20, 2026 | 10.83 | 10.18 | 10.18 | 11.04 | 10.18 | 1.51M |
| July 17, 2026 | 11.03 | 10.82 | 10.82 | 11.18 | 10.82 | 1.17M |
| July 16, 2026 | 10.88 | 11.13 | 11.13 | 11.3 | 10.64 | 1.56M |
| July 15, 2026 | 11.14 | 10.88 | 10.88 | 11.14 | 10.8 | 1.37M |
| July 14, 2026 | 11.16 | 11.14 | 11.14 | 11.4 | 10.88 | 1.62M |
| July 13, 2026 | 11.01 | 11.36 | 11.36 | 11.54 | 11.01 | 1.14M |
| July 10, 2026 | 11.3 | 11.2 | 11.2 | 11.42 | 11.1 | 1.52M |
| July 09, 2026 | 11.58 | 11.35 | 11.35 | 11.7 | 11.28 | 1.5M |
| July 08, 2026 | 11.1 | 11.59 | 11.59 | 11.78 | 10.99 | 1.71M |
| July 07, 2026 | 11.39 | 11.08 | 11.08 | 11.58 | 11.04 | 1.1M |
| July 06, 2026 | 11.7 | 11.5 | 11.5 | 11.78 | 10.7 | 4M |
| July 03, 2026 | 11.57 | 11.87 | 11.87 | 11.98 | 11.57 | 3.37M |
| July 02, 2026 | 10.87 | 11.41 | 11.41 | 11.41 | 10.63 | 2.38M |
| July 01, 2026 | 11.02 | 10.87 | 10.87 | 11.18 | 10.55 | 1.78M |
| June 30, 2026 | 11 | 11.02 | 11.02 | 11.5 | 11 | 1.86M |
| June 29, 2026 | 10.77 | 11.07 | 11.07 | 11.34 | 10.43 | 2.31M |
| June 26, 2026 | 11 | 10.89 | 10.89 | 11.22 | 10.48 | 2.75M |
| June 25, 2026 | 11.58 | 11 | 11 | 11.58 | 11 | 2.48M |
| June 24, 2026 | 11.8 | 11.58 | 11.58 | 11.8 | 11.28 | 1.67M |
| June 23, 2026 | 12.08 | 11.74 | 11.74 | 12.25 | 11.65 | 1.68M |
| June 22, 2026 | 12.63 | 12.05 | 12.05 | 12.84 | 12 | 3.48M |
AD
