Huaihe Energy (Group) Co.,Ltd (SHA:600575)
China · Delayed Price · Currency is CNY 3.180
+0.030 (0.95%)
Jul 10, 2026, 3:00 PM CST
SHA:600575 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 3.84 | 3.90 | 3.75 | 3.76 | 3.58 | -2.59% | 83,966,200 |
| May 20, 2026 | 3.94 | 3.94 | 3.83 | 3.86 | 3.67 | -2.77% | 82,849,440 |
| May 19, 2026 | 3.89 | 3.97 | 3.84 | 3.97 | 3.78 | 1.28% | 100,771,900 |
| May 18, 2026 | 3.67 | 4.00 | 3.65 | 3.92 | 3.73 | 6.23% | 156,056,800 |
| May 15, 2026 | 3.72 | 3.77 | 3.59 | 3.69 | 3.51 | -0.81% | 102,056,600 |
| May 14, 2026 | 3.91 | 3.97 | 3.70 | 3.72 | 3.54 | -4.62% | 154,818,900 |
| May 13, 2026 | 3.83 | 3.95 | 3.81 | 3.90 | 3.71 | 1.83% | 115,608,700 |
| May 12, 2026 | 3.76 | 3.87 | 3.72 | 3.83 | 3.65 | 1.86% | 113,955,200 |
| May 11, 2026 | 3.75 | 3.81 | 3.73 | 3.76 | 3.58 | 0.80% | 90,633,780 |
| May 8, 2026 | 3.67 | 3.87 | 3.65 | 3.73 | 3.55 | 1.36% | 108,474,700 |
| May 7, 2026 | 3.69 | 3.71 | 3.64 | 3.68 | 3.50 | - | 69,699,070 |
| May 6, 2026 | 3.60 | 3.69 | 3.60 | 3.68 | 3.50 | 1.94% | 67,301,700 |
| Apr 30, 2026 | 3.69 | 3.70 | 3.59 | 3.61 | 3.44 | -2.70% | 72,465,990 |
| Apr 29, 2026 | 3.68 | 3.73 | 3.66 | 3.71 | 3.53 | 0.27% | 54,975,090 |
| Apr 28, 2026 | 3.65 | 3.73 | 3.55 | 3.70 | 3.52 | -1.60% | 129,100,600 |