Fujian Haiqin Energy Group Co., Ltd. (SHA:600753)
China · Delayed Price · Currency is CNY 10.46
+0.50 (5.02%)
Feb 27, 2026, 3:00 PM CST
SHA:600753 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 10.11 | 10.45 | 9.67 | 10.30 | - | 3.41% | 12,901,105 |
| Feb 26, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 4.95% | 975,300 |
| Feb 25, 2026 | 9.20 | 9.49 | 9.20 | 9.49 | 9.49 | 4.98% | 5,192,130 |
| Feb 24, 2026 | 8.79 | 9.04 | 8.75 | 9.04 | 9.04 | 4.99% | 11,892,440 |
| Feb 13, 2026 | 8.56 | 8.63 | 8.50 | 8.61 | 8.61 | 0.12% | 2,550,711 |
| Feb 12, 2026 | 8.54 | 8.80 | 8.53 | 8.60 | 8.60 | 0.70% | 4,961,700 |
| Feb 11, 2026 | 8.65 | 8.66 | 8.51 | 8.54 | 8.54 | -0.47% | 2,748,500 |
| Feb 10, 2026 | 8.68 | 8.71 | 8.54 | 8.58 | 8.58 | -1.15% | 2,251,800 |
| Feb 9, 2026 | 8.68 | 8.75 | 8.60 | 8.68 | 8.68 | 0.81% | 3,154,623 |
| Feb 6, 2026 | 8.45 | 8.77 | 8.45 | 8.61 | 8.61 | 0.47% | 5,641,811 |
| Feb 5, 2026 | 8.65 | 8.81 | 8.55 | 8.57 | 8.57 | -0.12% | 4,673,884 |
| Feb 4, 2026 | 8.63 | 8.79 | 8.55 | 8.58 | 8.58 | -0.92% | 2,324,920 |
| Feb 3, 2026 | 8.58 | 8.69 | 8.50 | 8.66 | 8.66 | 1.52% | 2,469,111 |
| Feb 2, 2026 | 8.86 | 9.00 | 8.45 | 8.53 | 8.53 | -3.72% | 4,574,700 |
| Jan 30, 2026 | 8.90 | 9.16 | 8.71 | 8.86 | 8.86 | 1.26% | 8,583,904 |
| Jan 29, 2026 | 8.66 | 8.75 | 8.58 | 8.75 | 8.75 | 1.04% | 3,956,348 |
| Jan 28, 2026 | 8.77 | 8.78 | 8.58 | 8.66 | 8.66 | -1.03% | 4,661,319 |
| Jan 27, 2026 | 8.43 | 8.78 | 8.38 | 8.75 | 8.75 | 3.80% | 6,702,696 |
| Jan 26, 2026 | 8.33 | 8.44 | 8.22 | 8.43 | 8.43 | 0.60% | 3,288,136 |
| Jan 23, 2026 | 8.34 | 8.39 | 8.29 | 8.38 | 8.38 | 0.12% | 1,792,900 |
| Jan 22, 2026 | 8.27 | 8.41 | 8.25 | 8.37 | 8.37 | 1.09% | 2,365,200 |
| Jan 21, 2026 | 8.47 | 8.47 | 8.20 | 8.28 | 8.28 | -2.36% | 3,650,200 |
| Jan 20, 2026 | 8.20 | 8.55 | 8.20 | 8.48 | 8.48 | 3.04% | 4,643,667 |
| Jan 19, 2026 | 8.08 | 8.25 | 8.06 | 8.23 | 8.23 | 1.73% | 2,645,352 |
| Jan 16, 2026 | 8.15 | 8.16 | 8.07 | 8.09 | 8.09 | -0.49% | 1,628,948 |
| Jan 15, 2026 | 8.14 | 8.17 | 8.10 | 8.13 | 8.13 | -0.37% | 1,257,100 |
| Jan 14, 2026 | 8.06 | 8.25 | 8.03 | 8.16 | 8.16 | 0.87% | 3,456,795 |
| Jan 13, 2026 | 8.10 | 8.22 | 8.01 | 8.09 | 8.09 | 0.25% | 2,227,100 |
| Jan 12, 2026 | 8.30 | 8.30 | 8.06 | 8.07 | 8.07 | -2.30% | 4,952,500 |
| Jan 9, 2026 | 8.39 | 8.43 | 8.21 | 8.26 | 8.26 | -1.20% | 2,088,200 |
| Jan 8, 2026 | 8.14 | 8.40 | 8.14 | 8.36 | 8.36 | 1.83% | 1,675,700 |
| Jan 7, 2026 | 8.34 | 8.34 | 8.15 | 8.21 | 8.21 | -1.08% | 2,838,500 |
| Jan 6, 2026 | 8.40 | 8.48 | 8.25 | 8.30 | 8.30 | -1.54% | 3,522,620 |
| Jan 5, 2026 | 8.49 | 8.63 | 8.37 | 8.43 | 8.43 | -0.71% | 2,749,182 |
| Dec 31, 2025 | 8.34 | 8.60 | 8.33 | 8.49 | 8.49 | 1.68% | 3,082,940 |
| Dec 30, 2025 | 8.08 | 8.45 | 8.02 | 8.35 | 8.35 | 3.34% | 3,392,800 |
| Dec 29, 2025 | 8.07 | 8.16 | 8.06 | 8.08 | 8.08 | 0.12% | 1,136,300 |
| Dec 26, 2025 | 8.15 | 8.15 | 8.01 | 8.07 | 8.07 | -0.37% | 2,103,200 |
| Dec 25, 2025 | 8.11 | 8.15 | 8.08 | 8.10 | 8.10 | -0.12% | 1,573,368 |
| Dec 24, 2025 | 7.98 | 8.11 | 7.97 | 8.11 | 8.11 | 1.63% | 1,721,904 |
| Dec 23, 2025 | 7.98 | 8.06 | 7.94 | 7.98 | 7.98 | -0.50% | 1,063,000 |
| Dec 22, 2025 | 8.01 | 8.04 | 7.95 | 8.02 | 8.02 | 0.25% | 1,086,044 |
| Dec 19, 2025 | 7.86 | 8.02 | 7.82 | 8.00 | 8.00 | 1.91% | 1,558,864 |
| Dec 18, 2025 | 7.81 | 7.92 | 7.76 | 7.85 | 7.85 | 0.13% | 1,255,262 |
| Dec 17, 2025 | 7.99 | 7.99 | 7.69 | 7.84 | 7.84 | -0.76% | 2,422,800 |
| Dec 16, 2025 | 7.90 | 8.04 | 7.84 | 7.90 | 7.90 | -0.75% | 2,189,602 |
| Dec 15, 2025 | 8.07 | 8.07 | 7.93 | 7.96 | 7.96 | -1.12% | 2,027,100 |
| Dec 12, 2025 | 7.97 | 8.11 | 7.97 | 8.05 | 8.05 | 0.63% | 2,091,644 |
| Dec 11, 2025 | 7.98 | 8.13 | 7.92 | 8.00 | 8.00 | 0.25% | 2,789,354 |
| Dec 10, 2025 | 7.98 | 8.07 | 7.87 | 7.98 | 7.98 | - | 2,126,100 |