Anhui Hengyuan Coal Industry and Electricity Power Co.,Ltd (SHA:600971)
China · Delayed Price · Currency is CNY 7.31
+0.01 (0.14%)
May 22, 2026, 1:05 PM CST
SHA:600971 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 7.56 | 7.60 | 7.30 | 7.30 | 7.30 | -4.33% | 19,820,588 |
| May 20, 2026 | 7.85 | 7.91 | 7.58 | 7.63 | 7.63 | -2.93% | 16,332,521 |
| May 19, 2026 | 7.88 | 8.14 | 7.81 | 7.86 | 7.86 | -0.25% | 15,905,480 |
| May 18, 2026 | 7.76 | 7.90 | 7.65 | 7.88 | 7.88 | 1.94% | 15,943,007 |
| May 15, 2026 | 7.64 | 7.83 | 7.60 | 7.73 | 7.73 | 1.71% | 15,313,950 |
| May 14, 2026 | 7.72 | 7.75 | 7.58 | 7.60 | 7.60 | -1.17% | 13,322,660 |
| May 13, 2026 | 7.81 | 7.90 | 7.68 | 7.69 | 7.69 | -1.91% | 17,373,120 |
| May 12, 2026 | 7.92 | 8.15 | 7.75 | 7.84 | 7.84 | -1.38% | 15,600,180 |
| May 11, 2026 | 7.83 | 8.15 | 7.80 | 7.95 | 7.95 | 1.40% | 20,102,960 |
| May 8, 2026 | 7.99 | 7.99 | 7.83 | 7.84 | 7.84 | -0.25% | 14,903,210 |
| May 7, 2026 | 8.31 | 8.31 | 7.83 | 7.86 | 7.86 | -6.21% | 24,411,630 |
| May 6, 2026 | 8.28 | 8.42 | 8.19 | 8.38 | 8.38 | 1.09% | 22,575,570 |
| Apr 30, 2026 | 8.22 | 8.36 | 8.07 | 8.29 | 8.29 | 0.36% | 23,927,650 |
| Apr 29, 2026 | 8.18 | 8.33 | 8.15 | 8.26 | 8.26 | 0.98% | 19,874,050 |
| Apr 28, 2026 | 8.03 | 8.23 | 7.94 | 8.18 | 8.18 | 0.86% | 25,649,890 |
| Apr 27, 2026 | 7.97 | 8.18 | 7.85 | 8.11 | 8.11 | 1.50% | 27,579,900 |
| Apr 24, 2026 | 7.78 | 8.03 | 7.78 | 7.99 | 7.99 | 2.57% | 28,737,690 |
| Apr 23, 2026 | 7.44 | 7.82 | 7.41 | 7.79 | 7.79 | 3.87% | 20,144,420 |
| Apr 22, 2026 | 7.49 | 7.58 | 7.42 | 7.50 | 7.50 | -0.53% | 10,411,480 |
| Apr 21, 2026 | 7.48 | 7.65 | 7.43 | 7.54 | 7.54 | 0.94% | 13,300,480 |
| Apr 20, 2026 | 7.26 | 7.68 | 7.15 | 7.47 | 7.47 | 3.75% | 22,731,420 |
| Apr 17, 2026 | 7.29 | 7.33 | 7.18 | 7.20 | 7.20 | -1.37% | 8,316,300 |
| Apr 16, 2026 | 7.33 | 7.37 | 7.22 | 7.30 | 7.30 | -0.41% | 7,317,635 |
| Apr 15, 2026 | 7.27 | 7.34 | 7.13 | 7.33 | 7.33 | 0.55% | 10,401,920 |
| Apr 14, 2026 | 7.32 | 7.43 | 7.21 | 7.29 | 7.29 | -1.62% | 10,564,880 |
| Apr 13, 2026 | 7.39 | 7.63 | 7.35 | 7.41 | 7.41 | 0.68% | 17,043,500 |
| Apr 10, 2026 | 7.26 | 7.49 | 7.20 | 7.36 | 7.36 | 1.24% | 14,985,000 |
| Apr 9, 2026 | 7.18 | 7.31 | 7.12 | 7.27 | 7.27 | 1.54% | 19,110,960 |
| Apr 8, 2026 | 7.21 | 7.29 | 7.11 | 7.16 | 7.16 | -2.45% | 21,550,500 |
| Apr 7, 2026 | 7.20 | 7.35 | 7.09 | 7.34 | 7.34 | 2.23% | 16,119,430 |
| Apr 3, 2026 | 7.37 | 7.38 | 7.14 | 7.18 | 7.18 | -2.45% | 16,327,240 |
| Apr 2, 2026 | 7.50 | 7.58 | 7.35 | 7.36 | 7.36 | -1.74% | 16,600,690 |
| Apr 1, 2026 | 7.41 | 7.70 | 7.35 | 7.49 | 7.49 | 0.94% | 27,954,640 |
| Mar 31, 2026 | 7.60 | 7.72 | 7.40 | 7.42 | 7.42 | -3.39% | 22,064,060 |
| Mar 30, 2026 | 7.76 | 7.87 | 7.50 | 7.68 | 7.68 | -1.41% | 24,610,680 |
| Mar 27, 2026 | 7.89 | 7.95 | 7.71 | 7.79 | 7.79 | -2.14% | 24,746,540 |
| Mar 26, 2026 | 7.88 | 8.20 | 7.84 | 7.96 | 7.96 | 1.02% | 29,496,880 |
| Mar 25, 2026 | 7.69 | 8.03 | 7.43 | 7.88 | 7.88 | 1.29% | 32,211,950 |
| Mar 24, 2026 | 7.50 | 7.82 | 7.45 | 7.78 | 7.78 | 1.83% | 27,422,830 |
| Mar 23, 2026 | 7.62 | 7.94 | 7.60 | 7.64 | 7.64 | 1.73% | 35,569,610 |
| Mar 20, 2026 | 7.50 | 7.69 | 7.31 | 7.51 | 7.51 | -0.66% | 20,580,920 |
| Mar 19, 2026 | 7.63 | 7.71 | 7.51 | 7.56 | 7.56 | - | 19,381,660 |
| Mar 18, 2026 | 7.64 | 7.78 | 7.51 | 7.56 | 7.56 | -1.43% | 13,175,640 |
| Mar 17, 2026 | 7.78 | 7.84 | 7.65 | 7.67 | 7.67 | -1.29% | 15,390,690 |
| Mar 16, 2026 | 8.00 | 8.05 | 7.74 | 7.77 | 7.77 | -2.26% | 21,615,480 |
| Mar 13, 2026 | 7.85 | 8.08 | 7.83 | 7.95 | 7.95 | 1.40% | 33,452,500 |
| Mar 12, 2026 | 7.65 | 7.93 | 7.52 | 7.84 | 7.84 | 3.43% | 37,551,340 |
| Mar 11, 2026 | 7.40 | 7.63 | 7.24 | 7.58 | 7.58 | 2.99% | 30,983,510 |
| Mar 10, 2026 | 7.44 | 7.65 | 7.34 | 7.36 | 7.36 | -3.79% | 33,456,660 |
| Mar 9, 2026 | 7.88 | 7.95 | 7.61 | 7.65 | 7.65 | 0.53% | 43,265,350 |