Huaihe Energy (Group) Co.,Ltd (SHA:600575)
China · Delayed Price · Currency is CNY 3.490
-0.070 (-1.97%)
Jul 31, 2026, 3:00 PM CST
SHA:600575 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 67,093,900 |
| Jul 22, 2026 | 3.27 | 3.33 | 3.26 | 3.30 | 3.30 | 0.30% | 63,681,560 |
| Jul 21, 2026 | 3.26 | 3.31 | 3.23 | 3.29 | 3.29 | - | 73,061,740 |
| Jul 20, 2026 | 3.18 | 3.32 | 3.15 | 3.29 | 3.29 | 4.11% | 94,239,068 |
| Jul 17, 2026 | 3.14 | 3.27 | 3.13 | 3.16 | 3.16 | 0.32% | 84,894,740 |
| Jul 16, 2026 | 3.18 | 3.20 | 3.12 | 3.15 | 3.15 | -0.94% | 45,621,898 |
| Jul 15, 2026 | 3.16 | 3.20 | 3.13 | 3.18 | 3.18 | 0.63% | 47,937,244 |
| Jul 14, 2026 | 3.12 | 3.19 | 3.12 | 3.16 | 3.16 | 0.64% | 39,920,182 |
| Jul 13, 2026 | 3.19 | 3.22 | 3.10 | 3.14 | 3.14 | -1.26% | 62,682,462 |
| Jul 10, 2026 | 3.15 | 3.26 | 3.10 | 3.18 | 3.18 | 0.95% | 57,643,404 |
| Jul 9, 2026 | 3.21 | 3.24 | 3.13 | 3.15 | 3.15 | -3.08% | 56,704,600 |
| Jul 8, 2026 | 3.11 | 3.27 | 3.09 | 3.25 | 3.25 | 4.50% | 96,107,799 |
| Jul 7, 2026 | 3.08 | 3.16 | 3.00 | 3.11 | 3.11 | 0.97% | 70,060,740 |
| Jul 6, 2026 | 3.11 | 3.12 | 3.03 | 3.08 | 3.08 | -0.65% | 63,264,701 |
| Jul 3, 2026 | 3.11 | 3.19 | 3.08 | 3.10 | 3.10 | - | 79,038,682 |
| Jul 2, 2026 | 3.19 | 3.31 | 3.09 | 3.10 | 3.10 | -3.73% | 78,555,600 |
| Jul 1, 2026 | 3.17 | 3.23 | 3.13 | 3.22 | 3.22 | 0.94% | 56,738,183 |
| Jun 30, 2026 | 3.29 | 3.29 | 3.16 | 3.19 | 3.19 | -2.74% | 46,132,000 |
| Jun 29, 2026 | 3.29 | 3.32 | 3.22 | 3.28 | 3.28 | -0.61% | 41,236,301 |
| Jun 26, 2026 | 3.40 | 3.46 | 3.29 | 3.30 | 3.30 | -3.23% | 48,891,300 |
| Jun 25, 2026 | 3.36 | 3.44 | 3.32 | 3.41 | 3.41 | 0.29% | 40,694,832 |
| Jun 24, 2026 | 3.57 | 3.58 | 3.35 | 3.40 | 3.40 | -4.76% | 79,613,190 |
| Jun 23, 2026 | 3.61 | 3.64 | 3.56 | 3.57 | 3.57 | -1.38% | 41,063,685 |
| Jun 22, 2026 | 3.63 | 3.65 | 3.55 | 3.62 | 3.62 | -0.82% | 63,895,460 |
| Jun 18, 2026 | 3.70 | 3.74 | 3.62 | 3.65 | 3.65 | -1.88% | 54,133,800 |
| Jun 17, 2026 | 3.77 | 3.80 | 3.66 | 3.72 | 3.72 | -1.59% | 68,063,170 |
| Jun 16, 2026 | 3.86 | 3.86 | 3.69 | 3.78 | 3.78 | -2.58% | 67,786,130 |
| Jun 15, 2026 | 4.00 | 4.02 | 3.84 | 3.88 | 3.88 | -2.76% | 98,012,830 |
| Jun 12, 2026 | 3.77 | 4.07 | 3.75 | 3.99 | 3.99 | 6.40% | 157,995,518 |
| Jun 11, 2026 | 3.63 | 3.77 | 3.62 | 3.75 | 3.75 | 1.90% | 58,353,552 |
| Jun 10, 2026 | 3.80 | 3.80 | 3.63 | 3.68 | 3.68 | -3.16% | 64,163,226 |
| Jun 9, 2026 | 3.78 | 3.84 | 3.67 | 3.80 | 3.80 | 1.06% | 75,079,340 |
| Jun 8, 2026 | 4.02 | 4.12 | 3.93 | 3.95 | 3.76 | -3.19% | 92,959,200 |
| Jun 5, 2026 | 4.13 | 4.22 | 4.02 | 4.08 | 3.88 | -2.63% | 112,064,900 |
| Jun 4, 2026 | 4.29 | 4.36 | 4.17 | 4.19 | 3.99 | -3.01% | 115,897,700 |
| Jun 3, 2026 | 4.26 | 4.39 | 4.16 | 4.32 | 4.11 | -1.37% | 179,499,100 |
| Jun 2, 2026 | 4.20 | 4.58 | 4.16 | 4.38 | 4.17 | 5.29% | 220,053,000 |
| Jun 1, 2026 | 4.25 | 4.27 | 3.97 | 4.16 | 3.96 | -0.48% | 125,010,900 |
| May 29, 2026 | 4.13 | 4.26 | 4.09 | 4.18 | 3.98 | 0.97% | 115,233,400 |
| May 28, 2026 | 4.07 | 4.18 | 4.06 | 4.14 | 3.94 | 1.97% | 107,083,800 |
| May 27, 2026 | 4.05 | 4.12 | 3.99 | 4.06 | 3.86 | - | 92,611,000 |
| May 26, 2026 | 4.04 | 4.10 | 4.00 | 4.06 | 3.86 | 0.50% | 83,816,400 |
| May 25, 2026 | 3.98 | 4.13 | 3.97 | 4.04 | 3.85 | 1.25% | 119,784,500 |
| May 22, 2026 | 3.76 | 4.08 | 3.73 | 3.99 | 3.80 | 6.12% | 174,422,500 |