Fujian Haiqin Energy Group Co., Ltd. (SHA:600753)
China · Delayed Price · Currency is CNY 12.12
-0.27 (-2.18%)
Apr 14, 2026, 3:00 PM CST
SHA:600753 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 12.39 | 12.50 | 12.01 | 12.13 | - | -2.10% | 2,515,200 |
| Apr 13, 2026 | 12.50 | 12.83 | 12.19 | 12.39 | 12.39 | -0.48% | 5,832,400 |
| Apr 10, 2026 | 12.16 | 12.54 | 12.00 | 12.45 | 12.45 | 4.18% | 4,506,400 |
| Apr 9, 2026 | 11.95 | 12.06 | 11.85 | 11.95 | 11.95 | 0.42% | 1,659,800 |
| Apr 8, 2026 | 11.75 | 11.96 | 11.56 | 11.90 | 11.90 | 2.15% | 2,324,800 |
| Apr 7, 2026 | 11.61 | 11.90 | 11.53 | 11.65 | 11.65 | -0.26% | 1,696,402 |
| Apr 3, 2026 | 12.19 | 12.34 | 11.64 | 11.68 | 11.68 | -4.65% | 6,213,700 |
| Apr 2, 2026 | 12.16 | 12.63 | 12.02 | 12.25 | 12.25 | 0.82% | 5,212,842 |
| Apr 1, 2026 | 12.02 | 12.27 | 11.82 | 12.15 | 12.15 | 1.25% | 3,381,700 |
| Mar 31, 2026 | 12.10 | 12.47 | 11.90 | 12.00 | 12.00 | -1.32% | 3,483,200 |
| Mar 30, 2026 | 11.85 | 12.32 | 11.85 | 12.16 | 12.16 | 2.36% | 3,252,000 |
| Mar 27, 2026 | 12.15 | 12.20 | 11.75 | 11.88 | 11.88 | -2.06% | 3,910,569 |
| Mar 26, 2026 | 11.71 | 12.28 | 11.71 | 12.13 | 12.13 | 2.54% | 3,663,368 |
| Mar 25, 2026 | 12.09 | 12.50 | 11.67 | 11.83 | 11.83 | -2.07% | 4,540,700 |
| Mar 24, 2026 | 11.66 | 12.11 | 11.62 | 12.08 | 12.08 | 3.78% | 3,115,900 |
| Mar 23, 2026 | 11.59 | 11.82 | 11.15 | 11.64 | 11.64 | -0.51% | 3,194,100 |
| 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 |