Haiqin Energy Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	11.60	12.10	11.60	11.99	11.99	2.48%	1,513,000
Nov 2, 2026	11.80	11.86	11.56	11.70	11.70	-1.93%	1,581,300
Oct 30, 2026	12.06	12.20	11.81	11.93	11.93	-1.08%	1,339,400
Oct 29, 2026	11.73	12.60	11.73	12.06	12.06	1.17%	2,442,500
Oct 28, 2026	11.66	12.07	11.49	11.92	11.92	4.10%	1,392,100
Oct 27, 2026	11.74	12.04	11.40	11.45	11.45	-3.21%	1,490,600
Oct 26, 2026	11.70	12.09	11.51	11.83	11.83	0.34%	1,795,800
Oct 23, 2026	11.51	11.95	11.09	11.79	11.79	-	2,350,800
Oct 22, 2026	12.10	12.20	11.74	11.79	11.79	-3.12%	1,871,900
Oct 21, 2026	12.40	12.56	12.01	12.17	12.17	-2.48%	1,414,100
Oct 20, 2026	12.26	12.64	12.21	12.48	12.48	0.97%	1,476,300
Oct 19, 2026	12.70	12.73	12.22	12.36	12.36	-2.68%	2,130,600
Oct 16, 2026	13.12	13.43	12.40	12.70	12.70	-2.53%	3,276,320
Oct 15, 2026	13.56	13.75	13.03	13.03	13.03	-5.17%	1,861,200
Oct 14, 2026	13.54	13.90	13.41	13.74	13.74	1.78%	2,319,900
Oct 13, 2026	13.00	13.50	13.00	13.50	13.50	1.35%	1,834,000
Oct 12, 2026	13.40	13.78	13.18	13.32	13.32	-0.60%	1,654,126
Oct 9, 2026	13.41	13.61	12.91	13.40	13.40	-1.83%	3,633,726
Oct 8, 2026	13.00	13.67	13.00	13.65	13.65	4.92%	4,180,842
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