Huaihe Energy (Group) Co.,Ltd (SHA:600575)
China · Delayed Price · Currency is CNY 3.160
+0.030 (0.96%)
Sep 30, 2026, 3:00 PM CST
SHA:600575 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 3.13 | 3.17 | 3.12 | 3.16 | 3.16 | 0.96% | 26,941,261 |
| Sep 29, 2026 | 3.12 | 3.16 | 3.11 | 3.13 | 3.13 | 0.32% | 16,518,450 |
| Sep 28, 2026 | 3.13 | 3.15 | 3.10 | 3.12 | 3.12 | -0.95% | 24,016,900 |
| Sep 24, 2026 | 3.15 | 3.18 | 3.13 | 3.15 | 3.15 | - | 24,205,600 |
| Sep 23, 2026 | 3.19 | 3.20 | 3.15 | 3.15 | 3.15 | -1.25% | 25,434,600 |
| Sep 22, 2026 | 3.23 | 3.24 | 3.19 | 3.19 | 3.19 | -1.54% | 34,871,404 |
| Sep 21, 2026 | 3.24 | 3.25 | 3.20 | 3.24 | 3.24 | - | 31,976,230 |
| Sep 18, 2026 | 3.24 | 3.27 | 3.22 | 3.24 | 3.24 | 0.31% | 35,647,884 |
| Sep 17, 2026 | 3.27 | 3.28 | 3.21 | 3.23 | 3.23 | -1.52% | 39,305,432 |
| Sep 16, 2026 | 3.27 | 3.29 | 3.24 | 3.28 | 3.28 | - | 33,439,110 |
| Sep 15, 2026 | 3.27 | 3.30 | 3.24 | 3.28 | 3.28 | - | 38,030,990 |
| Sep 14, 2026 | 3.28 | 3.33 | 3.26 | 3.28 | 3.28 | - | 36,993,493 |
| Sep 11, 2026 | 3.35 | 3.36 | 3.26 | 3.28 | 3.28 | -2.09% | 41,216,894 |
| Sep 10, 2026 | 3.34 | 3.36 | 3.32 | 3.35 | 3.35 | 0.60% | 35,803,084 |
| Sep 9, 2026 | 3.31 | 3.35 | 3.29 | 3.33 | 3.33 | 0.30% | 35,082,920 |
| Sep 8, 2026 | 3.27 | 3.33 | 3.26 | 3.32 | 3.32 | 1.53% | 41,145,554 |
| Sep 7, 2026 | 3.30 | 3.31 | 3.26 | 3.27 | 3.27 | -0.61% | 28,206,800 |
| Sep 4, 2026 | 3.29 | 3.33 | 3.28 | 3.29 | 3.29 | - | 44,415,394 |
| Sep 3, 2026 | 3.26 | 3.32 | 3.25 | 3.29 | 3.29 | 0.92% | 35,592,837 |
| Sep 2, 2026 | 3.35 | 3.37 | 3.25 | 3.26 | 3.26 | -2.69% | 59,480,200 |
| Sep 1, 2026 | 3.35 | 3.38 | 3.32 | 3.35 | 3.35 | 0.90% | 50,372,900 |
| Aug 31, 2026 | 3.36 | 3.37 | 3.31 | 3.32 | 3.32 | -1.19% | 31,276,800 |
| Aug 28, 2026 | 3.30 | 3.37 | 3.29 | 3.36 | 3.36 | 1.51% | 45,961,293 |
| Aug 27, 2026 | 3.26 | 3.32 | 3.25 | 3.31 | 3.31 | 0.91% | 52,127,289 |
| Aug 26, 2026 | 3.29 | 3.31 | 3.23 | 3.28 | 3.28 | -2.09% | 57,074,160 |
| Aug 25, 2026 | 3.30 | 3.37 | 3.29 | 3.35 | 3.35 | 1.52% | 36,436,944 |
| Aug 24, 2026 | 3.28 | 3.32 | 3.27 | 3.30 | 3.30 | 0.61% | 32,816,823 |
| Aug 21, 2026 | 3.31 | 3.32 | 3.27 | 3.28 | 3.28 | -1.20% | 28,861,214 |
| Aug 20, 2026 | 3.33 | 3.38 | 3.30 | 3.32 | 3.32 | - | 35,766,143 |
| Aug 19, 2026 | 3.33 | 3.36 | 3.30 | 3.32 | 3.32 | -0.30% | 39,304,853 |
| Aug 18, 2026 | 3.35 | 3.35 | 3.30 | 3.33 | 3.33 | -0.60% | 34,044,720 |
| Aug 17, 2026 | 3.34 | 3.36 | 3.32 | 3.35 | 3.35 | - | 24,667,700 |
| Aug 14, 2026 | 3.38 | 3.38 | 3.30 | 3.35 | 3.35 | -0.59% | 38,411,698 |
| Aug 13, 2026 | 3.40 | 3.43 | 3.36 | 3.37 | 3.37 | -1.17% | 40,062,300 |
| Aug 12, 2026 | 3.41 | 3.44 | 3.38 | 3.41 | 3.41 | -0.58% | 30,388,601 |
| Aug 11, 2026 | 3.48 | 3.48 | 3.42 | 3.43 | 3.43 | -0.87% | 33,226,900 |
| Aug 10, 2026 | 3.37 | 3.49 | 3.35 | 3.46 | 3.46 | 2.67% | 68,091,701 |
| Aug 7, 2026 | 3.41 | 3.41 | 3.35 | 3.37 | 3.37 | -1.17% | 45,418,404 |
| Aug 6, 2026 | 3.49 | 3.49 | 3.37 | 3.41 | 3.41 | -2.29% | 65,115,300 |
| Aug 5, 2026 | 3.58 | 3.59 | 3.47 | 3.49 | 3.49 | -2.24% | 66,268,400 |
| Aug 4, 2026 | 3.60 | 3.62 | 3.56 | 3.57 | 3.57 | -0.28% | 55,420,681 |
| Aug 3, 2026 | 3.49 | 3.64 | 3.48 | 3.58 | 3.58 | 2.58% | 70,161,794 |
| Jul 31, 2026 | 3.49 | 3.55 | 3.45 | 3.49 | 3.49 | -1.97% | 82,106,036 |
| Jul 30, 2026 | 3.43 | 3.59 | 3.42 | 3.56 | 3.56 | 3.79% | 88,990,890 |
| Jul 29, 2026 | 3.31 | 3.45 | 3.29 | 3.43 | 3.43 | 4.26% | 89,928,137 |
| Jul 28, 2026 | 3.30 | 3.31 | 3.24 | 3.29 | 3.29 | -0.90% | 38,789,840 |
| Jul 27, 2026 | 3.24 | 3.33 | 3.21 | 3.32 | 3.32 | 2.47% | 44,270,840 |
| Jul 24, 2026 | 3.38 | 3.43 | 3.24 | 3.24 | 3.24 | -4.14% | 62,652,800 |
| Jul 23, 2026 | 3.30 | 3.39 | 3.26 | 3.38 | 3.38 | 2.42% | 67,093,907 |
| Jul 22, 2026 | 3.27 | 3.33 | 3.26 | 3.30 | 3.30 | 0.30% | 63,681,566 |