Huaihe Energy (Group) Co.,Ltd (SHA:600575)
China · Delayed Price · Currency is CNY 3.140
-0.030 (-0.95%)
Oct 27, 2026, 3:00 PM CST
SHA:600575 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 3.16 | 3.19 | 3.14 | 3.14 | 3.14 | -0.95% | 20,171,113 |
| Oct 26, 2026 | 3.11 | 3.19 | 3.10 | 3.17 | 3.17 | 1.28% | 35,308,700 |
| Oct 23, 2026 | 3.10 | 3.13 | 3.05 | 3.13 | 3.13 | - | 39,470,487 |
| Oct 22, 2026 | 3.16 | 3.18 | 3.12 | 3.13 | 3.13 | -1.26% | 27,499,650 |
| Oct 21, 2026 | 3.19 | 3.19 | 3.15 | 3.17 | 3.17 | -0.31% | 18,052,900 |
| Oct 20, 2026 | 3.20 | 3.24 | 3.16 | 3.18 | 3.18 | -1.24% | 27,642,384 |
| Oct 19, 2026 | 3.18 | 3.23 | 3.17 | 3.22 | 3.22 | 1.26% | 28,473,465 |
| Oct 16, 2026 | 3.18 | 3.22 | 3.16 | 3.18 | 3.18 | 0.63% | 29,903,886 |
| Oct 15, 2026 | 3.24 | 3.24 | 3.14 | 3.16 | 3.16 | -2.77% | 43,979,257 |
| Oct 14, 2026 | 3.20 | 3.28 | 3.20 | 3.25 | 3.25 | 1.25% | 34,559,448 |
| Oct 13, 2026 | 3.22 | 3.23 | 3.19 | 3.21 | 3.21 | -0.62% | 33,374,674 |
| Oct 12, 2026 | 3.26 | 3.29 | 3.22 | 3.23 | 3.23 | -0.92% | 30,946,200 |
| Oct 9, 2026 | 3.23 | 3.29 | 3.22 | 3.26 | 3.26 | 0.93% | 40,973,900 |
| Oct 8, 2026 | 3.16 | 3.23 | 3.15 | 3.23 | 3.23 | 2.22% | 45,630,584 |
| 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 |