Fujian Haiqin Energy Group Co., Ltd. (SHA:600753)
China · Delayed Price · Currency is CNY 9.88
-0.12 (-1.20%)
Aug 26, 2026, 3:00 PM CST
SHA:600753 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 10.18 | 10.37 | 9.58 | 10.00 | 10.00 | -1.77% | 2,247,800 |
| Jul 20, 2026 | 10.83 | 11.04 | 10.18 | 10.18 | 10.18 | -5.91% | 1,506,180 |
| Jul 17, 2026 | 11.03 | 11.18 | 10.82 | 10.82 | 10.82 | -2.79% | 1,169,161 |
| Jul 16, 2026 | 10.88 | 11.30 | 10.64 | 11.13 | 11.13 | 2.30% | 1,562,100 |
| Jul 15, 2026 | 11.14 | 11.14 | 10.80 | 10.88 | 10.88 | -2.33% | 1,370,000 |
| Jul 14, 2026 | 11.16 | 11.40 | 10.88 | 11.14 | 11.14 | -1.94% | 1,624,900 |
| Jul 13, 2026 | 11.01 | 11.54 | 11.01 | 11.36 | 11.36 | 1.43% | 1,138,700 |
| Jul 10, 2026 | 11.30 | 11.42 | 11.10 | 11.20 | 11.20 | -1.32% | 1,520,820 |
| Jul 9, 2026 | 11.58 | 11.70 | 11.28 | 11.35 | 11.35 | -2.07% | 1,504,700 |
| Jul 8, 2026 | 11.10 | 11.78 | 10.99 | 11.59 | 11.59 | 4.60% | 1,708,000 |
| Jul 7, 2026 | 11.39 | 11.58 | 11.04 | 11.08 | 11.08 | -3.65% | 1,100,980 |
| Jul 6, 2026 | 11.70 | 11.78 | 10.70 | 11.50 | 11.50 | -3.12% | 4,003,500 |
| Jul 3, 2026 | 11.57 | 11.98 | 11.57 | 11.87 | 11.87 | 4.03% | 3,369,714 |
| Jul 2, 2026 | 10.87 | 11.41 | 10.63 | 11.41 | 11.41 | 4.97% | 2,380,900 |
| Jul 1, 2026 | 11.02 | 11.18 | 10.55 | 10.87 | 10.87 | -1.36% | 1,781,880 |
| Jun 30, 2026 | 11.00 | 11.50 | 11.00 | 11.02 | 11.02 | -0.45% | 1,863,571 |
| Jun 29, 2026 | 10.77 | 11.34 | 10.43 | 11.07 | 11.07 | 1.65% | 2,308,500 |
| Jun 26, 2026 | 11.00 | 11.22 | 10.48 | 10.89 | 10.89 | -1.00% | 2,751,103 |
| Jun 25, 2026 | 11.58 | 11.58 | 11.00 | 11.00 | 11.00 | -5.01% | 2,482,300 |
| Jun 24, 2026 | 11.80 | 11.80 | 11.28 | 11.58 | 11.58 | -1.36% | 1,672,100 |
| Jun 23, 2026 | 12.08 | 12.25 | 11.65 | 11.74 | 11.74 | -2.57% | 1,675,320 |
| Jun 22, 2026 | 12.63 | 12.84 | 12.00 | 12.05 | 12.05 | -4.44% | 3,478,500 |
| Jun 18, 2026 | 12.68 | 12.68 | 12.11 | 12.61 | 12.61 | 4.39% | 5,609,200 |
| Jun 17, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 5.04% | 124,500 |