Anhui Hengyuan Coal Industry and Electricity Power Co.,Ltd (SHA:600971)
China · Delayed Price · Currency is CNY 7.03
-0.04 (-0.57%)
Aug 8, 2025, 2:45 PM CST
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 7.04 | 7.10 | 6.97 | 7.07 | 7.07 | 0.28% | 15,473,770 |
| Aug 6, 2025 | 6.91 | 7.11 | 6.91 | 7.05 | 7.05 | 1.44% | 19,534,778 |
| Aug 5, 2025 | 6.90 | 6.96 | 6.84 | 6.95 | 6.95 | 0.72% | 10,486,085 |
| Aug 4, 2025 | 6.84 | 6.91 | 6.79 | 6.90 | 6.90 | 0.88% | 8,704,067 |
| Aug 1, 2025 | 6.84 | 6.91 | 6.83 | 6.84 | 6.84 | -0.15% | 8,849,265 |
| Jul 31, 2025 | 6.94 | 6.97 | 6.81 | 6.85 | 6.85 | -2.14% | 20,594,322 |
| Jul 30, 2025 | 7.08 | 7.12 | 6.96 | 7.00 | 7.00 | -0.57% | 15,426,817 |
| Jul 29, 2025 | 6.98 | 7.07 | 6.91 | 7.04 | 7.04 | 0.57% | 17,490,361 |
| Jul 28, 2025 | 7.12 | 7.14 | 6.99 | 7.00 | 7.00 | -3.05% | 24,169,993 |
| Jul 25, 2025 | 7.29 | 7.42 | 7.19 | 7.22 | 7.22 | -0.55% | 27,157,755 |
| Jul 24, 2025 | 7.11 | 7.28 | 7.06 | 7.26 | 7.26 | 1.68% | 30,380,646 |
| Jul 23, 2025 | 7.45 | 7.45 | 7.13 | 7.14 | 7.14 | -2.06% | 38,562,921 |
| Jul 22, 2025 | 6.90 | 7.33 | 6.82 | 7.29 | 7.29 | 6.11% | 63,921,452 |
| Jul 21, 2025 | 6.73 | 6.90 | 6.73 | 6.87 | 6.87 | 2.08% | 20,908,967 |
| Jul 18, 2025 | 6.71 | 6.77 | 6.71 | 6.73 | 6.73 | 0.60% | 12,355,040 |
| Jul 17, 2025 | 6.70 | 6.72 | 6.66 | 6.69 | 6.69 | 0.15% | 8,166,569 |
| Jul 16, 2025 | 6.71 | 6.72 | 6.65 | 6.68 | 6.68 | -0.60% | 12,163,954 |
| Jul 15, 2025 | 6.88 | 6.89 | 6.65 | 6.72 | 6.72 | -4.00% | 32,207,906 |
| Jul 14, 2025 | 6.92 | 7.09 | 6.88 | 7.00 | 7.00 | 0.86% | 24,757,540 |
| Jul 11, 2025 | 7.00 | 7.03 | 6.92 | 6.94 | 6.94 | -0.86% | 20,352,549 |
| Jul 10, 2025 | 6.82 | 7.00 | 6.79 | 7.00 | 7.00 | 2.49% | 21,632,172 |
| Jul 9, 2025 | 6.77 | 6.84 | 6.76 | 6.83 | 6.83 | 0.89% | 15,060,656 |
| Jul 8, 2025 | 6.74 | 6.78 | 6.68 | 6.77 | 6.77 | 0.45% | 14,142,240 |
| Jul 7, 2025 | 6.68 | 6.74 | 6.65 | 6.74 | 6.74 | 0.60% | 10,779,940 |
| Jul 4, 2025 | 6.72 | 6.78 | 6.69 | 6.70 | 6.70 | -0.30% | 13,531,634 |
| Jul 3, 2025 | 6.72 | 6.77 | 6.65 | 6.72 | 6.72 | - | 12,622,775 |
| Jul 2, 2025 | 6.57 | 6.73 | 6.55 | 6.72 | 6.72 | 2.28% | 19,562,464 |
| Jul 1, 2025 | 6.59 | 6.59 | 6.54 | 6.57 | 6.57 | -0.45% | 7,081,478 |
| Jun 30, 2025 | 6.66 | 6.67 | 6.55 | 6.60 | 6.60 | -0.30% | 10,293,520 |
| Jun 27, 2025 | 6.56 | 6.69 | 6.56 | 6.62 | 6.62 | 1.53% | 19,398,452 |
| Jun 26, 2025 | 6.55 | 6.60 | 6.51 | 6.52 | 6.52 | -0.31% | 7,557,068 |
| Jun 25, 2025 | 6.51 | 6.55 | 6.46 | 6.54 | 6.54 | 0.46% | 7,263,872 |
| Jun 24, 2025 | 6.47 | 6.52 | 6.40 | 6.51 | 6.51 | 0.46% | 7,798,302 |
| Jun 23, 2025 | 6.41 | 6.50 | 6.36 | 6.48 | 6.48 | 1.25% | 8,576,928 |
| Jun 20, 2025 | 6.45 | 6.49 | 6.40 | 6.40 | 6.40 | -0.78% | 8,462,843 |
| Jun 19, 2025 | 6.56 | 6.56 | 6.43 | 6.45 | 6.45 | -1.83% | 9,765,100 |
| Jun 18, 2025 | 6.62 | 6.64 | 6.55 | 6.57 | 6.57 | -0.90% | 9,544,100 |
| Jun 17, 2025 | 6.62 | 6.65 | 6.55 | 6.63 | 6.63 | -0.15% | 9,911,569 |
| Jun 16, 2025 | 6.59 | 6.66 | 6.57 | 6.64 | 6.64 | 1.07% | 9,378,629 |
| Jun 13, 2025 | 6.63 | 6.65 | 6.55 | 6.57 | 6.57 | -0.76% | 11,520,258 |
| Jun 12, 2025 | 6.64 | 6.66 | 6.61 | 6.62 | 6.62 | -0.30% | 6,341,657 |
| Jun 11, 2025 | 6.59 | 6.67 | 6.58 | 6.64 | 6.64 | 0.76% | 8,990,640 |
| Jun 10, 2025 | 6.65 | 6.69 | 6.58 | 6.59 | 6.59 | -0.75% | 9,458,424 |
| Jun 9, 2025 | 6.61 | 6.66 | 6.57 | 6.64 | 6.64 | 0.45% | 6,562,291 |
| Jun 6, 2025 | 6.60 | 6.67 | 6.59 | 6.61 | 6.61 | 0.61% | 7,589,407 |
| Jun 5, 2025 | 6.59 | 6.65 | 6.56 | 6.57 | 6.57 | -0.90% | 9,175,200 |
| Jun 4, 2025 | 6.49 | 6.64 | 6.46 | 6.63 | 6.63 | 1.84% | 12,279,792 |
| Jun 3, 2025 | 6.49 | 6.52 | 6.40 | 6.51 | 6.51 | 0.31% | 10,362,554 |
| May 30, 2025 | 6.54 | 6.55 | 6.48 | 6.49 | 6.49 | -0.92% | 6,113,922 |
| May 29, 2025 | 6.47 | 6.55 | 6.45 | 6.55 | 6.55 | 1.08% | 7,686,455 |