Fujian Haiqin Energy Group Co., Ltd. (SHA:600753)
China · Delayed Price · Currency is CNY 11.70
-0.20 (-1.68%)
At close: Mar 20, 2026
SHA:600753 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 11.99 | 12.06 | 11.59 | 11.70 | 11.70 | -1.68% | 4,729,220 |
| Mar 19, 2026 | 12.50 | 12.50 | 11.76 | 11.90 | 11.90 | -3.80% | 5,493,000 |
| Mar 18, 2026 | 12.06 | 12.57 | 11.92 | 12.37 | 12.37 | 1.89% | 6,125,652 |
| Mar 17, 2026 | 12.77 | 13.42 | 12.14 | 12.14 | 12.14 | -5.01% | 12,713,600 |
| Mar 16, 2026 | 12.62 | 12.93 | 12.30 | 12.78 | 12.78 | 1.19% | 6,540,885 |
| Mar 13, 2026 | 12.38 | 12.82 | 12.08 | 12.63 | 12.63 | 2.68% | 9,825,269 |
| Mar 12, 2026 | 12.53 | 12.53 | 12.06 | 12.30 | 12.30 | 3.10% | 17,002,420 |
| Mar 11, 2026 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 5.02% | 477,496 |
| Mar 10, 2026 | 11.02 | 11.36 | 11.02 | 11.36 | 11.36 | 4.99% | 3,029,530 |
| Mar 9, 2026 | 10.42 | 10.82 | 10.22 | 10.82 | 10.82 | 5.05% | 6,686,604 |
| Mar 6, 2026 | 10.01 | 10.37 | 10.01 | 10.30 | 10.30 | -1.06% | 5,291,500 |
| Mar 5, 2026 | 10.28 | 10.63 | 10.28 | 10.41 | 10.41 | 2.87% | 8,799,328 |
| Mar 4, 2026 | 10.12 | 10.60 | 9.88 | 10.12 | 10.12 | -1.94% | 7,229,220 |
| Mar 3, 2026 | 10.32 | 11.08 | 10.32 | 10.32 | 10.32 | -4.97% | 14,003,910 |
| Mar 2, 2026 | 10.98 | 10.98 | 10.31 | 10.86 | 10.86 | 3.82% | 18,777,834 |
| Feb 27, 2026 | 10.11 | 10.46 | 9.67 | 10.46 | 10.46 | 5.02% | 15,185,600 |
| 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 |