Fujian Haiqin Energy Group Co., Ltd. (SHA:600753)
China · Delayed Price · Currency is CNY 8.28
-0.20 (-2.36%)
Jan 21, 2026, 3:00 PM CST
SHA:600753 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 9, 2025 | 8.09 | 8.09 | 7.92 | 7.98 | 7.98 | -1.60% | 2,938,900 |
| Dec 8, 2025 | 8.29 | 8.33 | 8.03 | 8.11 | 8.11 | -1.70% | 2,660,828 |
| Dec 5, 2025 | 8.19 | 8.30 | 8.11 | 8.25 | 8.25 | 0.49% | 2,336,300 |
| 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 |