Anhui Hengyuan Coal Industry and Electricity Power Co.,Ltd (SHA:600971)
China · Delayed Price · Currency is CNY 6.32
+0.01 (0.16%)
At close: Dec 19, 2025
SHA:600971 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 6.30 | 6.34 | 6.27 | 6.32 | 6.32 | 0.16% | 8,910,127 |
| Dec 18, 2025 | 6.29 | 6.34 | 6.28 | 6.31 | 6.31 | 0.64% | 8,324,093 |
| Dec 17, 2025 | 6.28 | 6.29 | 6.23 | 6.27 | 6.27 | -0.32% | 8,901,344 |
| Dec 16, 2025 | 6.31 | 6.32 | 6.21 | 6.29 | 6.29 | - | 11,481,740 |
| Dec 15, 2025 | 6.26 | 6.34 | 6.25 | 6.29 | 6.29 | 0.32% | 14,420,800 |
| Dec 12, 2025 | 6.35 | 6.38 | 6.24 | 6.27 | 6.27 | -1.26% | 23,541,640 |
| Dec 11, 2025 | 6.43 | 6.43 | 6.32 | 6.35 | 6.35 | -1.24% | 19,478,990 |
| Dec 10, 2025 | 6.50 | 6.51 | 6.39 | 6.43 | 6.43 | -0.92% | 15,466,650 |
| Dec 9, 2025 | 6.62 | 6.62 | 6.47 | 6.49 | 6.49 | -1.96% | 11,137,050 |
| Dec 8, 2025 | 6.74 | 6.76 | 6.62 | 6.62 | 6.62 | -2.22% | 13,225,260 |
| Dec 5, 2025 | 6.75 | 6.79 | 6.70 | 6.77 | 6.77 | - | 5,942,847 |
| Dec 4, 2025 | 6.85 | 6.86 | 6.75 | 6.77 | 6.77 | -1.17% | 7,033,164 |
| Dec 3, 2025 | 6.79 | 6.88 | 6.77 | 6.85 | 6.85 | 0.88% | 9,378,923 |
| Dec 2, 2025 | 6.76 | 6.82 | 6.68 | 6.79 | 6.79 | 0.59% | 7,384,896 |
| Dec 1, 2025 | 6.75 | 6.79 | 6.73 | 6.75 | 6.75 | 0.15% | 10,108,560 |
| Nov 28, 2025 | 6.82 | 6.88 | 6.69 | 6.74 | 6.74 | -1.17% | 16,914,860 |
| Nov 27, 2025 | 6.80 | 6.83 | 6.76 | 6.82 | 6.82 | 0.29% | 5,363,541 |
| Nov 26, 2025 | 6.83 | 6.87 | 6.78 | 6.80 | 6.80 | -0.44% | 7,852,286 |
| Nov 25, 2025 | 6.86 | 6.89 | 6.81 | 6.83 | 6.83 | - | 7,489,034 |
| Nov 24, 2025 | 6.90 | 6.93 | 6.82 | 6.83 | 6.83 | -0.87% | 9,211,196 |
| Nov 21, 2025 | 7.08 | 7.09 | 6.89 | 6.89 | 6.89 | -2.82% | 14,563,300 |
| Nov 20, 2025 | 7.18 | 7.20 | 7.08 | 7.09 | 7.09 | -1.25% | 9,303,000 |
| Nov 19, 2025 | 7.15 | 7.24 | 7.12 | 7.18 | 7.18 | - | 10,050,020 |
| Nov 18, 2025 | 7.45 | 7.46 | 7.13 | 7.18 | 7.18 | -3.88% | 22,804,780 |
| Nov 17, 2025 | 7.39 | 7.52 | 7.30 | 7.47 | 7.47 | 0.95% | 15,982,010 |
| Nov 14, 2025 | 7.41 | 7.47 | 7.36 | 7.40 | 7.40 | -0.13% | 12,748,240 |
| Nov 13, 2025 | 7.38 | 7.44 | 7.30 | 7.41 | 7.41 | 0.41% | 12,358,170 |
| Nov 12, 2025 | 7.28 | 7.47 | 7.27 | 7.38 | 7.38 | 1.23% | 16,435,300 |
| Nov 11, 2025 | 7.41 | 7.42 | 7.24 | 7.29 | 7.29 | -1.62% | 15,989,060 |
| Nov 10, 2025 | 7.41 | 7.53 | 7.33 | 7.41 | 7.41 | 0.68% | 20,016,490 |
| Nov 7, 2025 | 7.32 | 7.43 | 7.31 | 7.36 | 7.36 | - | 15,765,400 |
| Nov 6, 2025 | 7.43 | 7.45 | 7.33 | 7.36 | 7.36 | 0.55% | 24,243,810 |
| Nov 5, 2025 | 7.20 | 7.36 | 7.16 | 7.32 | 7.32 | 1.24% | 18,810,640 |
| Nov 4, 2025 | 7.19 | 7.26 | 7.17 | 7.23 | 7.23 | 0.42% | 14,246,640 |
| Nov 3, 2025 | 7.18 | 7.33 | 7.15 | 7.20 | 7.20 | 0.56% | 17,181,320 |
| Oct 31, 2025 | 7.17 | 7.20 | 7.11 | 7.16 | 7.16 | -0.28% | 14,683,100 |
| Oct 30, 2025 | 7.31 | 7.36 | 7.17 | 7.18 | 7.18 | -2.45% | 19,860,400 |
| Oct 29, 2025 | 7.18 | 7.38 | 7.11 | 7.36 | 7.36 | 2.51% | 27,402,360 |
| Oct 28, 2025 | 7.15 | 7.20 | 7.10 | 7.18 | 7.18 | 0.14% | 17,852,500 |
| Oct 27, 2025 | 7.19 | 7.30 | 7.04 | 7.17 | 7.17 | -0.83% | 29,040,910 |
| Oct 24, 2025 | 7.29 | 7.43 | 7.21 | 7.23 | 7.23 | -3.08% | 38,297,680 |
| Oct 23, 2025 | 7.12 | 7.66 | 7.11 | 7.46 | 7.46 | 4.78% | 63,388,690 |
| Oct 22, 2025 | 7.16 | 7.21 | 7.08 | 7.12 | 7.12 | -1.25% | 15,905,720 |
| Oct 21, 2025 | 7.30 | 7.30 | 7.14 | 7.21 | 7.21 | -1.23% | 29,396,740 |
| Oct 20, 2025 | 7.08 | 7.31 | 7.06 | 7.30 | 7.30 | 3.55% | 32,512,460 |
| Oct 17, 2025 | 7.13 | 7.20 | 7.03 | 7.05 | 7.05 | -1.40% | 17,942,800 |
| Oct 16, 2025 | 7.05 | 7.15 | 7.01 | 7.15 | 7.15 | 1.42% | 24,896,330 |
| Oct 15, 2025 | 7.09 | 7.12 | 7.02 | 7.05 | 7.05 | -0.42% | 14,312,340 |
| Oct 14, 2025 | 6.99 | 7.12 | 6.94 | 7.08 | 7.08 | 1.58% | 21,785,660 |
| Oct 13, 2025 | 6.85 | 6.98 | 6.82 | 6.97 | 6.97 | -0.29% | 13,736,880 |