Huaihe Energy (Group) Co.,Ltd (SHA:600575)
China · Delayed Price · Currency is CNY 4.060
0.00 (0.00%)
May 27, 2026, 3:00 PM CST
SHA:600575 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 4.05 | 4.12 | 3.99 | 4.06 | 4.06 | - | 92,611,000 |
| May 26, 2026 | 4.04 | 4.10 | 4.00 | 4.06 | 4.06 | 0.50% | 83,816,400 |
| May 25, 2026 | 3.98 | 4.13 | 3.97 | 4.04 | 4.04 | 1.25% | 119,784,571 |
| May 22, 2026 | 3.76 | 4.08 | 3.73 | 3.99 | 3.99 | 6.12% | 174,422,500 |
| May 21, 2026 | 3.84 | 3.90 | 3.75 | 3.76 | 3.76 | -2.59% | 83,966,200 |
| May 20, 2026 | 3.94 | 3.94 | 3.83 | 3.86 | 3.86 | -2.77% | 82,849,446 |
| May 19, 2026 | 3.89 | 3.97 | 3.84 | 3.97 | 3.97 | 1.28% | 100,771,905 |
| May 18, 2026 | 3.67 | 4.00 | 3.65 | 3.92 | 3.92 | 6.23% | 156,056,800 |
| May 15, 2026 | 3.72 | 3.77 | 3.59 | 3.69 | 3.69 | -0.81% | 102,056,647 |
| May 14, 2026 | 3.91 | 3.97 | 3.70 | 3.72 | 3.72 | -4.62% | 154,818,900 |
| May 13, 2026 | 3.83 | 3.95 | 3.81 | 3.90 | 3.90 | 1.83% | 115,608,791 |
| May 12, 2026 | 3.76 | 3.87 | 3.72 | 3.83 | 3.83 | 1.86% | 113,955,201 |
| May 11, 2026 | 3.75 | 3.81 | 3.73 | 3.76 | 3.76 | 0.80% | 90,633,780 |
| May 8, 2026 | 3.67 | 3.87 | 3.65 | 3.73 | 3.73 | 1.36% | 108,474,791 |
| May 7, 2026 | 3.69 | 3.71 | 3.64 | 3.68 | 3.68 | - | 69,699,070 |
| May 6, 2026 | 3.60 | 3.69 | 3.60 | 3.68 | 3.68 | 1.94% | 67,301,700 |
| Apr 30, 2026 | 3.69 | 3.70 | 3.59 | 3.61 | 3.61 | -2.70% | 72,465,990 |
| Apr 29, 2026 | 3.68 | 3.73 | 3.66 | 3.71 | 3.71 | 0.27% | 54,975,096 |
| Apr 28, 2026 | 3.65 | 3.73 | 3.55 | 3.70 | 3.70 | -1.60% | 129,100,665 |
| Apr 27, 2026 | 3.65 | 3.85 | 3.65 | 3.76 | 3.76 | 2.45% | 102,060,199 |
| Apr 24, 2026 | 3.70 | 3.76 | 3.65 | 3.67 | 3.67 | -1.34% | 60,281,487 |
| Apr 23, 2026 | 3.72 | 3.75 | 3.64 | 3.72 | 3.72 | - | 58,780,320 |
| Apr 22, 2026 | 3.66 | 3.76 | 3.64 | 3.72 | 3.72 | 1.36% | 61,940,900 |
| Apr 21, 2026 | 3.63 | 3.69 | 3.58 | 3.67 | 3.67 | 1.94% | 66,872,330 |
| Apr 20, 2026 | 3.61 | 3.64 | 3.59 | 3.60 | 3.60 | -0.55% | 48,654,910 |
| Apr 17, 2026 | 3.64 | 3.65 | 3.59 | 3.62 | 3.62 | -1.09% | 44,110,870 |
| Apr 16, 2026 | 3.68 | 3.69 | 3.63 | 3.66 | 3.66 | -0.54% | 48,026,700 |
| Apr 15, 2026 | 3.69 | 3.72 | 3.66 | 3.68 | 3.68 | -0.27% | 34,202,067 |
| Apr 14, 2026 | 3.77 | 3.78 | 3.66 | 3.69 | 3.69 | -1.86% | 48,207,100 |
| Apr 13, 2026 | 3.75 | 3.77 | 3.70 | 3.76 | 3.76 | 0.53% | 41,902,000 |
| Apr 10, 2026 | 3.76 | 3.78 | 3.73 | 3.74 | 3.74 | 0.27% | 29,726,700 |
| Apr 9, 2026 | 3.76 | 3.79 | 3.72 | 3.73 | 3.73 | -1.32% | 38,277,500 |
| Apr 8, 2026 | 3.77 | 3.79 | 3.72 | 3.78 | 3.78 | 1.61% | 44,772,120 |
| Apr 7, 2026 | 3.73 | 3.77 | 3.66 | 3.72 | 3.72 | -0.27% | 59,572,000 |
| Apr 3, 2026 | 3.87 | 3.87 | 3.72 | 3.73 | 3.73 | -3.12% | 41,431,500 |
| Apr 2, 2026 | 3.88 | 3.95 | 3.82 | 3.85 | 3.85 | -1.03% | 58,427,700 |
| Apr 1, 2026 | 3.88 | 3.92 | 3.86 | 3.89 | 3.89 | 1.30% | 51,667,400 |
| Mar 31, 2026 | 3.99 | 4.00 | 3.84 | 3.84 | 3.84 | -4.00% | 88,937,440 |
| Mar 30, 2026 | 4.03 | 4.11 | 3.91 | 4.00 | 4.00 | -0.74% | 76,361,910 |
| Mar 27, 2026 | 4.03 | 4.09 | 4.00 | 4.03 | 4.03 | -0.74% | 58,588,001 |
| Mar 26, 2026 | 4.13 | 4.15 | 4.01 | 4.06 | 4.06 | -2.40% | 82,845,750 |
| Mar 25, 2026 | 4.05 | 4.20 | 4.00 | 4.16 | 4.16 | 2.46% | 88,263,710 |
| Mar 24, 2026 | 4.00 | 4.07 | 3.95 | 4.06 | 4.06 | 2.78% | 87,527,480 |
| Mar 23, 2026 | 4.05 | 4.10 | 3.93 | 3.95 | 3.95 | -3.66% | 115,938,402 |
| Mar 20, 2026 | 4.16 | 4.25 | 4.06 | 4.10 | 4.10 | -2.15% | 103,540,500 |
| Mar 19, 2026 | 4.15 | 4.24 | 4.11 | 4.19 | 4.19 | 0.24% | 95,604,734 |
| Mar 18, 2026 | 4.00 | 4.29 | 4.00 | 4.18 | 4.18 | 4.24% | 137,093,572 |
| Mar 17, 2026 | 3.99 | 4.06 | 3.96 | 4.01 | 4.01 | 0.50% | 60,342,440 |
| Mar 16, 2026 | 3.96 | 4.07 | 3.90 | 3.99 | 3.99 | 1.27% | 88,230,700 |
| Mar 13, 2026 | 3.99 | 4.01 | 3.92 | 3.94 | 3.94 | -1.01% | 62,304,590 |