Anhui Hengyuan Coal Industry and Electricity Power Co.,Ltd (SHA:600971)
China · Delayed Price · Currency is CNY 6.86
+0.04 (0.59%)
Sep 17, 2025, 3:00 PM CST
SHA:600971 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 6.83 | 6.86 | 6.77 | 6.82 | 6.82 | 0.44% | 11,084,262 |
| Sep 15, 2025 | 6.79 | 6.81 | 6.73 | 6.79 | 6.79 | 0.30% | 9,102,034 |
| Sep 12, 2025 | 6.67 | 6.78 | 6.65 | 6.77 | 6.77 | 1.50% | 11,950,839 |
| Sep 11, 2025 | 6.65 | 6.68 | 6.62 | 6.67 | 6.67 | 0.30% | 7,967,647 |
| Sep 10, 2025 | 6.69 | 6.70 | 6.64 | 6.65 | 6.65 | -0.60% | 7,659,901 |
| Sep 9, 2025 | 6.75 | 6.77 | 6.69 | 6.69 | 6.69 | -1.04% | 6,772,422 |
| Sep 8, 2025 | 6.72 | 6.76 | 6.70 | 6.76 | 6.76 | 0.45% | 7,161,972 |
| Sep 5, 2025 | 6.71 | 6.75 | 6.66 | 6.73 | 6.73 | 0.45% | 8,801,708 |
| Sep 4, 2025 | 6.64 | 6.71 | 6.63 | 6.70 | 6.70 | 0.90% | 9,973,627 |
| Sep 3, 2025 | 6.70 | 6.74 | 6.63 | 6.64 | 6.64 | -1.19% | 8,009,009 |
| Sep 2, 2025 | 6.76 | 6.79 | 6.70 | 6.72 | 6.72 | -0.88% | 7,004,160 |
| Sep 1, 2025 | 6.77 | 6.79 | 6.72 | 6.78 | 6.78 | -0.15% | 7,903,869 |
| Aug 29, 2025 | 6.80 | 6.85 | 6.72 | 6.79 | 6.79 | - | 13,731,471 |
| Aug 28, 2025 | 6.84 | 6.88 | 6.74 | 6.79 | 6.79 | -0.88% | 12,483,959 |
| Aug 27, 2025 | 6.95 | 6.97 | 6.83 | 6.85 | 6.85 | -1.58% | 16,904,874 |
| Aug 26, 2025 | 7.02 | 7.03 | 6.96 | 6.96 | 6.96 | -0.71% | 12,388,669 |
| Aug 25, 2025 | 6.96 | 7.04 | 6.94 | 7.01 | 7.01 | 1.15% | 15,340,731 |
| Aug 22, 2025 | 6.95 | 6.97 | 6.84 | 6.93 | 6.93 | -0.86% | 19,062,624 |
| Aug 21, 2025 | 6.97 | 7.02 | 6.96 | 6.99 | 6.99 | - | 11,618,727 |
| Aug 20, 2025 | 6.96 | 6.99 | 6.93 | 6.99 | 6.99 | 0.29% | 8,896,573 |
| Aug 19, 2025 | 6.99 | 7.00 | 6.96 | 6.97 | 6.97 | -0.43% | 8,561,210 |
| Aug 18, 2025 | 7.08 | 7.11 | 6.98 | 7.00 | 7.00 | -0.71% | 15,013,416 |
| Aug 15, 2025 | 6.95 | 7.06 | 6.94 | 7.05 | 7.05 | 1.29% | 10,547,608 |
| Aug 14, 2025 | 7.06 | 7.07 | 6.96 | 6.96 | 6.96 | -1.56% | 13,346,965 |
| Aug 13, 2025 | 7.15 | 7.15 | 7.06 | 7.07 | 7.07 | -1.26% | 13,847,101 |
| Aug 12, 2025 | 7.04 | 7.21 | 7.03 | 7.16 | 7.16 | 1.99% | 22,823,645 |
| Aug 11, 2025 | 7.05 | 7.05 | 7.00 | 7.02 | 7.02 | -0.14% | 9,582,460 |
| Aug 8, 2025 | 7.05 | 7.12 | 7.01 | 7.03 | 7.03 | -0.57% | 9,842,221 |
| 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 |