Fujian Haiqin Energy Group Co., Ltd. (SHA:600753)
China · Delayed Price · Currency is CNY 7.62
-0.02 (-0.26%)
Nov 7, 2025, 3:00 PM CST
SHA:600753 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 17, 2025 | 7.47 | 7.51 | 7.39 | 7.47 | 7.47 | -0.13% | 2,272,100 |
| 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 |