Huaihe Energy (Group) Co.,Ltd (SHA:600575)
China · Delayed Price · Currency is CNY 3.470
-0.070 (-1.98%)
Oct 24, 2025, 3:00 PM CST
SHA:600575 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 3.54 | 3.55 | 3.46 | 3.47 | 3.47 | -1.98% | 44,053,189 |
| Oct 23, 2025 | 3.47 | 3.54 | 3.46 | 3.54 | 3.54 | 1.72% | 56,784,972 |
| Oct 22, 2025 | 3.46 | 3.48 | 3.45 | 3.48 | 3.48 | 0.29% | 26,717,758 |
| Oct 21, 2025 | 3.48 | 3.49 | 3.45 | 3.47 | 3.47 | -0.57% | 36,294,673 |
| Oct 20, 2025 | 3.45 | 3.49 | 3.43 | 3.49 | 3.49 | 1.45% | 53,730,600 |
| Oct 17, 2025 | 3.43 | 3.47 | 3.41 | 3.44 | 3.44 | 0.29% | 35,458,500 |
| Oct 16, 2025 | 3.44 | 3.45 | 3.42 | 3.43 | 3.43 | -0.29% | 22,732,728 |
| Oct 15, 2025 | 3.43 | 3.45 | 3.42 | 3.44 | 3.44 | 0.29% | 23,776,533 |
| Oct 14, 2025 | 3.41 | 3.44 | 3.40 | 3.43 | 3.43 | 0.88% | 36,546,538 |
| Oct 13, 2025 | 3.39 | 3.41 | 3.37 | 3.40 | 3.40 | -0.87% | 27,791,491 |
| Oct 10, 2025 | 3.40 | 3.43 | 3.39 | 3.43 | 3.43 | 0.59% | 27,506,488 |
| Oct 9, 2025 | 3.36 | 3.41 | 3.36 | 3.41 | 3.41 | 1.49% | 30,206,980 |
| Sep 30, 2025 | 3.37 | 3.38 | 3.35 | 3.36 | 3.36 | -0.30% | 18,629,100 |
| Sep 29, 2025 | 3.38 | 3.39 | 3.35 | 3.37 | 3.37 | -0.30% | 26,233,900 |
| Sep 26, 2025 | 3.37 | 3.39 | 3.37 | 3.38 | 3.38 | - | 18,587,538 |
| Sep 25, 2025 | 3.41 | 3.41 | 3.37 | 3.38 | 3.38 | -0.88% | 26,832,700 |
| Sep 24, 2025 | 3.42 | 3.43 | 3.39 | 3.41 | 3.41 | -0.29% | 23,673,900 |
| Sep 23, 2025 | 3.45 | 3.45 | 3.39 | 3.42 | 3.42 | -0.87% | 35,893,685 |
| Sep 22, 2025 | 3.51 | 3.52 | 3.43 | 3.45 | 3.45 | -1.71% | 42,129,801 |
| Sep 19, 2025 | 3.43 | 3.52 | 3.42 | 3.51 | 3.51 | 2.33% | 67,337,971 |
| Sep 18, 2025 | 3.46 | 3.47 | 3.42 | 3.43 | 3.43 | -0.58% | 42,469,149 |
| Sep 17, 2025 | 3.47 | 3.47 | 3.44 | 3.45 | 3.45 | -0.58% | 32,335,361 |
| Sep 16, 2025 | 3.47 | 3.48 | 3.45 | 3.47 | 3.47 | 0.29% | 29,145,352 |
| Sep 15, 2025 | 3.42 | 3.48 | 3.41 | 3.46 | 3.46 | 1.76% | 57,444,153 |
| Sep 12, 2025 | 3.40 | 3.42 | 3.39 | 3.40 | 3.40 | -0.29% | 26,218,313 |
| Sep 11, 2025 | 3.39 | 3.41 | 3.37 | 3.41 | 3.41 | 0.59% | 25,430,115 |
| Sep 10, 2025 | 3.41 | 3.41 | 3.38 | 3.39 | 3.39 | -0.59% | 18,487,666 |
| Sep 9, 2025 | 3.45 | 3.45 | 3.40 | 3.41 | 3.41 | -1.16% | 28,426,165 |
| Sep 8, 2025 | 3.41 | 3.45 | 3.40 | 3.45 | 3.45 | 1.47% | 35,809,197 |
| Sep 5, 2025 | 3.40 | 3.42 | 3.37 | 3.40 | 3.40 | - | 34,642,061 |
| Sep 4, 2025 | 3.41 | 3.41 | 3.38 | 3.40 | 3.40 | -0.29% | 24,185,122 |
| Sep 3, 2025 | 3.44 | 3.45 | 3.40 | 3.41 | 3.41 | -0.87% | 27,556,148 |
| Sep 2, 2025 | 3.46 | 3.47 | 3.42 | 3.44 | 3.44 | -0.58% | 31,767,998 |
| Sep 1, 2025 | 3.48 | 3.48 | 3.45 | 3.46 | 3.46 | -1.14% | 42,103,084 |
| Aug 29, 2025 | 3.48 | 3.52 | 3.48 | 3.50 | 3.50 | - | 31,262,900 |
| Aug 28, 2025 | 3.49 | 3.52 | 3.44 | 3.50 | 3.50 | 0.29% | 40,503,415 |
| Aug 27, 2025 | 3.56 | 3.58 | 3.49 | 3.49 | 3.49 | -1.97% | 46,190,746 |
| Aug 26, 2025 | 3.58 | 3.59 | 3.55 | 3.56 | 3.56 | -0.28% | 32,266,046 |
| Aug 25, 2025 | 3.54 | 3.62 | 3.53 | 3.57 | 3.57 | 1.71% | 69,097,600 |
| Aug 22, 2025 | 3.51 | 3.52 | 3.48 | 3.51 | 3.51 | -0.28% | 36,023,100 |
| Aug 21, 2025 | 3.50 | 3.53 | 3.50 | 3.52 | 3.52 | 0.57% | 38,802,900 |
| Aug 20, 2025 | 3.49 | 3.50 | 3.47 | 3.50 | 3.50 | 0.29% | 37,983,800 |
| Aug 19, 2025 | 3.51 | 3.52 | 3.48 | 3.49 | 3.49 | -0.57% | 33,526,021 |
| Aug 18, 2025 | 3.51 | 3.53 | 3.50 | 3.51 | 3.51 | - | 37,861,670 |
| Aug 15, 2025 | 3.47 | 3.51 | 3.46 | 3.51 | 3.51 | 1.15% | 32,871,660 |
| Aug 14, 2025 | 3.50 | 3.51 | 3.46 | 3.47 | 3.47 | -0.86% | 34,528,901 |
| Aug 13, 2025 | 3.51 | 3.52 | 3.48 | 3.50 | 3.50 | -0.28% | 34,646,769 |
| Aug 12, 2025 | 3.51 | 3.52 | 3.50 | 3.51 | 3.51 | - | 23,589,769 |
| Aug 11, 2025 | 3.53 | 3.54 | 3.50 | 3.51 | 3.51 | -0.85% | 35,048,369 |
| Aug 8, 2025 | 3.53 | 3.54 | 3.52 | 3.54 | 3.54 | 0.28% | 20,771,101 |