Haiqin Energy Group Co., Ltd. (SHA:600753)
China · Delayed Price · Currency is CNY 13.01
-0.72 (-5.24%)
Sep 30, 2026, 3:00 PM CST
Haiqin Energy Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 13.73 | 13.88 | 12.48 | 13.01 | 13.01 | -5.24% | 7,575,550 |
| Sep 29, 2026 | 13.89 | 14.19 | 13.70 | 13.73 | 13.73 | 0.15% | 4,211,658 |
| Sep 28, 2026 | 13.47 | 14.09 | 13.45 | 13.71 | 13.71 | 1.78% | 5,032,903 |
| Sep 24, 2026 | 13.60 | 13.98 | 13.26 | 13.47 | 13.47 | 0.52% | 5,589,600 |
| Sep 23, 2026 | 12.36 | 13.60 | 12.20 | 13.40 | 13.40 | 8.41% | 6,495,389 |
| Sep 22, 2026 | 12.37 | 12.43 | 12.19 | 12.36 | 12.36 | -0.08% | 1,597,800 |
| Sep 21, 2026 | 11.95 | 12.46 | 11.95 | 12.37 | 12.37 | 4.12% | 3,145,800 |
| Sep 18, 2026 | 12.00 | 12.10 | 11.76 | 11.88 | 11.88 | -0.92% | 1,775,700 |
| Sep 17, 2026 | 11.90 | 12.15 | 11.78 | 11.99 | 11.99 | 0.76% | 3,336,400 |
| Sep 16, 2026 | 11.97 | 12.20 | 11.67 | 11.90 | 11.90 | 0.93% | 2,536,076 |
| Sep 15, 2026 | 11.91 | 12.61 | 11.71 | 11.79 | 11.79 | -1.01% | 4,394,600 |
| Sep 14, 2026 | 10.90 | 11.94 | 10.86 | 11.91 | 11.91 | 9.77% | 3,556,700 |
| Sep 11, 2026 | 10.68 | 10.93 | 10.68 | 10.85 | 10.85 | 0.56% | 990,700 |
| Sep 10, 2026 | 11.00 | 11.03 | 10.75 | 10.79 | 10.79 | -2.18% | 937,600 |
| Sep 9, 2026 | 11.05 | 11.22 | 11.00 | 11.03 | 11.03 | -0.27% | 850,600 |
| Sep 8, 2026 | 11.31 | 11.31 | 11.06 | 11.06 | 11.06 | -0.98% | 1,222,300 |
| Sep 7, 2026 | 10.87 | 11.37 | 10.87 | 11.17 | 11.17 | 3.14% | 2,129,256 |
| Sep 4, 2026 | 10.81 | 10.88 | 10.53 | 10.83 | 10.83 | 2.17% | 1,847,602 |
| Sep 3, 2026 | 10.39 | 10.98 | 10.39 | 10.60 | 10.60 | 2.02% | 3,063,900 |
| Sep 2, 2026 | 10.11 | 10.45 | 10.11 | 10.39 | 10.39 | 1.46% | 1,148,340 |
| Sep 1, 2026 | 10.08 | 10.35 | 10.08 | 10.24 | 10.24 | 0.99% | 1,105,200 |
| Aug 31, 2026 | 10.29 | 10.38 | 10.08 | 10.14 | 10.14 | -1.36% | 996,000 |
| Aug 28, 2026 | 9.81 | 10.30 | 9.81 | 10.28 | 10.28 | 4.58% | 2,591,300 |
| Aug 27, 2026 | 9.92 | 9.92 | 9.75 | 9.83 | 9.83 | -0.51% | 819,000 |
| Aug 26, 2026 | 9.96 | 10.03 | 9.85 | 9.88 | 9.88 | -1.20% | 1,118,000 |
| Aug 25, 2026 | 9.99 | 10.05 | 9.84 | 10.00 | 10.00 | 0.40% | 669,400 |
| Aug 24, 2026 | 10.00 | 10.14 | 9.85 | 9.96 | 9.96 | -0.40% | 1,162,900 |
| Aug 21, 2026 | 9.76 | 10.14 | 9.70 | 10.00 | 10.00 | 1.42% | 1,008,900 |
| Aug 20, 2026 | 9.74 | 9.90 | 9.67 | 9.86 | 9.86 | 1.13% | 736,100 |
| Aug 19, 2026 | 9.95 | 9.95 | 9.61 | 9.75 | 9.75 | -1.52% | 971,600 |
| Aug 18, 2026 | 9.92 | 10.08 | 9.83 | 9.90 | 9.90 | -1.20% | 1,563,676 |
| Aug 17, 2026 | 10.15 | 10.16 | 9.85 | 10.02 | 10.02 | -1.28% | 2,402,000 |
| Aug 14, 2026 | 10.08 | 10.36 | 9.98 | 10.15 | 10.15 | 1.70% | 1,142,368 |
| Aug 13, 2026 | 10.19 | 10.25 | 9.95 | 9.98 | 9.98 | -0.30% | 1,134,484 |
| Aug 12, 2026 | 9.91 | 10.20 | 9.90 | 10.01 | 10.01 | -0.30% | 989,700 |
| Aug 11, 2026 | 9.93 | 10.30 | 9.68 | 10.04 | 10.04 | 1.01% | 1,413,200 |
| Aug 10, 2026 | 10.03 | 10.03 | 9.58 | 9.94 | 9.94 | -2.07% | 1,906,300 |
| Aug 7, 2026 | 10.50 | 10.50 | 9.92 | 10.15 | 10.15 | - | 1,839,193 |
| Aug 6, 2026 | 9.57 | 10.17 | 9.57 | 10.15 | 10.15 | 4.32% | 1,780,300 |
| Aug 5, 2026 | 9.64 | 9.79 | 9.64 | 9.73 | 9.73 | 0.93% | 856,900 |
| Aug 4, 2026 | 9.58 | 9.73 | 9.50 | 9.64 | 9.64 | 0.63% | 826,400 |
| Aug 3, 2026 | 9.26 | 9.70 | 9.13 | 9.58 | 9.58 | 2.90% | 1,305,300 |
| Jul 31, 2026 | 9.25 | 9.59 | 9.15 | 9.31 | 9.31 | 0.65% | 1,650,200 |
| Jul 30, 2026 | 10.02 | 10.02 | 9.02 | 9.25 | 9.25 | -7.41% | 4,334,807 |
| Jul 29, 2026 | 10.05 | 10.11 | 9.80 | 9.99 | 9.99 | -0.89% | 1,720,100 |
| Jul 28, 2026 | 10.17 | 10.25 | 10.02 | 10.08 | 10.08 | -0.88% | 703,000 |
| Jul 27, 2026 | 10.27 | 10.28 | 10.08 | 10.17 | 10.17 | - | 586,600 |
| Jul 24, 2026 | 10.48 | 10.48 | 10.06 | 10.17 | 10.17 | -2.02% | 844,400 |
| Jul 23, 2026 | 9.99 | 10.39 | 9.95 | 10.38 | 10.38 | 5.60% | 1,449,324 |
| Jul 22, 2026 | 9.90 | 10.18 | 9.65 | 9.83 | 9.83 | -1.70% | 1,250,504 |