Fujian Haiqin Energy Group Co., Ltd. (SHA:600753)
China · Delayed Price · Currency is CNY 7.46
-0.02 (-0.27%)
Sep 17, 2025, 2:45 PM CST
SHA:600753 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 7.35 | 7.56 | 7.32 | 7.48 | 7.48 | 1.63% | 3,740,898 |
| Sep 15, 2025 | 7.54 | 7.59 | 7.34 | 7.36 | 7.36 | -1.34% | 4,561,216 |
| Sep 12, 2025 | 7.54 | 7.63 | 7.35 | 7.46 | 7.46 | - | 6,172,003 |
| Sep 11, 2025 | 7.70 | 7.70 | 7.46 | 7.46 | 7.46 | -4.97% | 8,488,500 |
| Sep 10, 2025 | 8.00 | 8.06 | 7.50 | 7.85 | 7.85 | 0.26% | 11,940,928 |
| Sep 9, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 4.96% | 843,791 |
| Sep 8, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 5.07% | 1,764,989 |
| Sep 5, 2025 | 7.02 | 7.33 | 6.99 | 7.10 | 7.10 | 0.57% | 5,194,880 |
| Sep 4, 2025 | 6.87 | 7.18 | 6.80 | 7.06 | 7.06 | 3.22% | 7,571,548 |
| Sep 3, 2025 | 6.88 | 6.94 | 6.82 | 6.84 | 6.84 | -0.15% | 1,957,436 |
| Sep 2, 2025 | 6.89 | 6.94 | 6.78 | 6.85 | 6.85 | - | 1,947,240 |
| Sep 1, 2025 | 6.76 | 6.96 | 6.75 | 6.85 | 6.85 | 0.74% | 2,732,869 |
| Aug 29, 2025 | 6.81 | 6.84 | 6.75 | 6.80 | 6.80 | -0.15% | 1,558,252 |
| Aug 28, 2025 | 6.89 | 7.04 | 6.75 | 6.81 | 6.81 | -2.30% | 3,560,020 |
| Aug 27, 2025 | 6.89 | 7.15 | 6.85 | 6.97 | 6.97 | 1.01% | 4,581,940 |
| Aug 26, 2025 | 6.84 | 6.90 | 6.73 | 6.90 | 6.90 | 0.73% | 2,200,512 |
| Aug 25, 2025 | 6.93 | 6.95 | 6.80 | 6.85 | 6.85 | -0.29% | 2,858,200 |
| Aug 22, 2025 | 6.95 | 7.01 | 6.86 | 6.87 | 6.87 | -1.15% | 2,089,140 |
| Aug 21, 2025 | 6.98 | 7.07 | 6.90 | 6.95 | 6.95 | -0.29% | 2,483,192 |
| Aug 20, 2025 | 6.84 | 7.10 | 6.79 | 6.97 | 6.97 | 2.65% | 4,316,757 |
| Aug 19, 2025 | 6.83 | 6.88 | 6.73 | 6.79 | 6.79 | -0.44% | 1,795,320 |
| Aug 18, 2025 | 6.80 | 6.97 | 6.77 | 6.82 | 6.82 | 0.15% | 4,230,489 |
| Aug 15, 2025 | 6.79 | 6.92 | 6.75 | 6.81 | 6.81 | 0.29% | 2,773,368 |
| Aug 14, 2025 | 6.78 | 6.81 | 6.73 | 6.79 | 6.79 | 0.30% | 1,397,180 |
| Aug 13, 2025 | 6.86 | 6.88 | 6.74 | 6.77 | 6.77 | -0.73% | 1,804,704 |
| Aug 12, 2025 | 7.02 | 7.02 | 6.80 | 6.82 | 6.82 | 0.15% | 1,938,937 |
| Aug 11, 2025 | 6.76 | 6.89 | 6.76 | 6.81 | 6.81 | 0.74% | 1,216,000 |
| Aug 8, 2025 | 6.99 | 7.02 | 6.76 | 6.76 | 6.76 | -2.87% | 1,959,300 |
| Aug 7, 2025 | 6.61 | 6.96 | 6.58 | 6.96 | 6.96 | 4.98% | 2,388,464 |
| Aug 6, 2025 | 6.66 | 6.73 | 6.58 | 6.63 | 6.63 | -0.45% | 1,564,100 |
| Aug 5, 2025 | 6.80 | 6.80 | 6.64 | 6.66 | 6.66 | -1.48% | 2,082,500 |
| Aug 4, 2025 | 6.67 | 6.82 | 6.58 | 6.76 | 6.76 | 1.35% | 1,500,716 |
| Aug 1, 2025 | 6.68 | 6.80 | 6.67 | 6.67 | 6.67 | -0.30% | 1,180,369 |
| Jul 31, 2025 | 6.82 | 6.83 | 6.68 | 6.69 | 6.69 | -1.76% | 1,991,400 |
| Jul 30, 2025 | 6.81 | 6.90 | 6.75 | 6.81 | 6.81 | 0.44% | 1,616,916 |
| Jul 29, 2025 | 6.90 | 6.93 | 6.76 | 6.78 | 6.78 | -1.74% | 1,962,616 |
| Jul 28, 2025 | 6.98 | 7.00 | 6.84 | 6.90 | 6.90 | -0.72% | 2,279,001 |
| Jul 25, 2025 | 7.06 | 7.12 | 6.91 | 6.95 | 6.95 | -1.42% | 2,233,700 |
| Jul 24, 2025 | 7.03 | 7.13 | 7.02 | 7.05 | 7.05 | -0.42% | 1,891,336 |
| Jul 23, 2025 | 7.28 | 7.28 | 7.04 | 7.08 | 7.08 | -2.48% | 2,146,400 |
| Jul 22, 2025 | 7.30 | 7.32 | 7.14 | 7.26 | 7.26 | -0.41% | 1,721,300 |
| Jul 21, 2025 | 7.48 | 7.50 | 7.25 | 7.29 | 7.29 | -2.54% | 2,258,200 |
| Jul 18, 2025 | 7.15 | 7.52 | 7.15 | 7.48 | 7.48 | 3.74% | 2,788,100 |
| Jul 17, 2025 | 7.33 | 7.35 | 7.16 | 7.21 | 7.21 | -1.23% | 1,741,300 |
| Jul 16, 2025 | 7.00 | 7.34 | 6.96 | 7.30 | 7.30 | 4.29% | 4,431,281 |
| Jul 15, 2025 | 7.00 | 7.18 | 6.90 | 7.00 | 7.00 | 1.74% | 3,350,520 |
| Jul 14, 2025 | 6.90 | 7.01 | 6.78 | 6.88 | 6.88 | 0.58% | 1,139,900 |
| Jul 11, 2025 | 6.99 | 7.02 | 6.76 | 6.84 | 6.84 | -2.15% | 2,720,064 |
| Jul 10, 2025 | 7.09 | 7.16 | 6.95 | 6.99 | 6.99 | -1.41% | 2,139,560 |
| Jul 9, 2025 | 7.22 | 7.30 | 7.06 | 7.09 | 7.09 | -1.94% | 1,907,972 |