Fujian Haiqin Energy Group Co., Ltd. (SHA:600753)
China · Delayed Price · Currency is CNY 8.25
+0.04 (0.49%)
Dec 5, 2025, 3:00 PM CST
SHA:600753 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 8.27 | 8.27 | 8.07 | 8.21 | 8.21 | -0.73% | 2,550,700 |
| Dec 3, 2025 | 8.41 | 8.60 | 8.26 | 8.27 | 8.27 | -2.36% | 3,185,501 |
| Dec 2, 2025 | 8.38 | 8.50 | 8.34 | 8.47 | 8.47 | -0.35% | 1,689,700 |
| Dec 1, 2025 | 8.62 | 8.77 | 8.39 | 8.50 | 8.50 | -2.07% | 5,082,600 |
| Nov 28, 2025 | 8.64 | 8.84 | 8.53 | 8.68 | 8.68 | 1.64% | 3,606,301 |
| Nov 27, 2025 | 8.32 | 8.66 | 8.30 | 8.54 | 8.54 | 2.15% | 3,874,300 |
| Nov 26, 2025 | 8.33 | 8.50 | 8.29 | 8.36 | 8.36 | - | 3,618,800 |
| Nov 25, 2025 | 8.16 | 8.39 | 8.15 | 8.36 | 8.36 | 1.70% | 4,690,936 |
| Nov 24, 2025 | 7.95 | 8.32 | 7.95 | 8.22 | 8.22 | 3.79% | 8,469,100 |
| Nov 21, 2025 | 8.09 | 8.09 | 7.77 | 7.92 | 7.92 | -2.10% | 5,091,200 |
| Nov 20, 2025 | 8.16 | 8.29 | 8.02 | 8.09 | 8.09 | -2.41% | 5,496,300 |
| Nov 19, 2025 | 8.43 | 8.76 | 8.21 | 8.29 | 8.29 | -0.96% | 6,052,356 |
| Nov 18, 2025 | 8.60 | 8.73 | 8.23 | 8.37 | 8.37 | -0.36% | 8,752,800 |
| Nov 17, 2025 | 7.92 | 8.40 | 7.92 | 8.40 | 8.40 | 5.00% | 9,597,100 |
| Nov 14, 2025 | 7.82 | 8.30 | 7.82 | 8.00 | 8.00 | 1.27% | 6,711,712 |
| Nov 13, 2025 | 7.91 | 8.10 | 7.75 | 7.90 | 7.90 | 0.25% | 4,023,545 |
| Nov 12, 2025 | 7.80 | 7.95 | 7.75 | 7.88 | 7.88 | 1.16% | 2,972,200 |
| Nov 11, 2025 | 7.72 | 7.84 | 7.71 | 7.79 | 7.79 | 0.13% | 2,271,900 |
| Nov 10, 2025 | 7.65 | 7.86 | 7.59 | 7.78 | 7.78 | 2.10% | 2,952,400 |
| Nov 7, 2025 | 7.59 | 7.72 | 7.59 | 7.62 | 7.62 | -0.26% | 2,374,217 |
| Nov 6, 2025 | 7.70 | 7.76 | 7.55 | 7.64 | 7.64 | -0.91% | 2,376,900 |
| Nov 5, 2025 | 7.69 | 7.80 | 7.63 | 7.71 | 7.71 | -0.77% | 2,632,517 |
| Nov 4, 2025 | 7.64 | 7.84 | 7.63 | 7.77 | 7.77 | 1.97% | 4,974,500 |
| Nov 3, 2025 | 7.47 | 7.73 | 7.43 | 7.62 | 7.62 | 2.01% | 2,878,600 |
| Oct 31, 2025 | 7.37 | 7.60 | 7.37 | 7.47 | 7.47 | 0.54% | 2,526,352 |
| Oct 30, 2025 | 7.34 | 7.56 | 7.34 | 7.43 | 7.43 | 0.27% | 4,156,940 |
| Oct 29, 2025 | 7.73 | 7.73 | 7.38 | 7.41 | 7.41 | -4.63% | 8,169,668 |
| Oct 28, 2025 | 7.77 | 7.77 | 7.67 | 7.77 | 7.77 | 5.00% | 6,979,816 |
| Oct 27, 2025 | 7.27 | 7.43 | 7.21 | 7.40 | 7.40 | 2.49% | 3,441,363 |
| Oct 24, 2025 | 7.45 | 7.46 | 7.14 | 7.22 | 7.22 | -2.96% | 6,159,068 |
| Oct 23, 2025 | 7.31 | 7.50 | 7.31 | 7.44 | 7.44 | 1.09% | 2,642,080 |
| Oct 22, 2025 | 7.30 | 7.50 | 7.25 | 7.36 | 7.36 | 0.82% | 2,621,500 |
| Oct 21, 2025 | 7.33 | 7.35 | 7.18 | 7.30 | 7.30 | 0.27% | 2,380,908 |
| Oct 20, 2025 | 6.94 | 7.28 | 6.93 | 7.28 | 7.28 | 5.05% | 3,377,740 |
| Oct 17, 2025 | 6.94 | 7.00 | 6.91 | 6.93 | 6.93 | -0.14% | 957,000 |
| Oct 16, 2025 | 7.01 | 7.13 | 6.90 | 6.94 | 6.94 | -1.00% | 1,508,000 |
| Oct 15, 2025 | 7.00 | 7.05 | 6.99 | 7.01 | 7.01 | - | 1,138,100 |
| Oct 14, 2025 | 7.00 | 7.08 | 6.97 | 7.01 | 7.01 | 0.29% | 1,426,984 |
| Oct 13, 2025 | 6.96 | 7.04 | 6.68 | 6.99 | 6.99 | -0.14% | 1,892,740 |
| Oct 10, 2025 | 7.05 | 7.05 | 6.98 | 7.00 | 7.00 | -0.28% | 1,410,668 |
| Oct 9, 2025 | 6.99 | 7.06 | 6.96 | 7.02 | 7.02 | 0.57% | 1,811,740 |
| Sep 30, 2025 | 7.11 | 7.11 | 6.94 | 6.98 | 6.98 | -1.55% | 3,069,620 |
| Sep 29, 2025 | 7.14 | 7.19 | 7.09 | 7.09 | 7.09 | -0.56% | 1,746,620 |
| Sep 26, 2025 | 7.18 | 7.22 | 7.12 | 7.13 | 7.13 | -0.56% | 1,496,300 |
| Sep 25, 2025 | 7.30 | 7.46 | 7.11 | 7.17 | 7.17 | -3.89% | 5,238,100 |
| Sep 24, 2025 | 7.28 | 7.58 | 7.18 | 7.46 | 7.46 | 3.32% | 3,865,600 |
| Sep 23, 2025 | 7.40 | 7.46 | 7.09 | 7.22 | 7.22 | -2.56% | 2,949,500 |
| Sep 22, 2025 | 7.34 | 7.45 | 7.34 | 7.41 | 7.41 | 0.14% | 1,287,848 |
| Sep 19, 2025 | 7.21 | 7.42 | 7.19 | 7.40 | 7.40 | 2.35% | 2,290,700 |
| Sep 18, 2025 | 7.48 | 7.49 | 7.23 | 7.23 | 7.23 | -3.21% | 4,059,692 |