Anhui Hengyuan Coal Industry and Electricity Power Co.,Ltd (SHA:600971)
China · Delayed Price · Currency is CNY 8.70
+0.03 (0.35%)
Aug 21, 2026, 3:00 PM CST
SHA:600971 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 8.67 | 8.76 | 8.44 | 8.70 | 8.70 | 0.35% | 25,927,106 |
| Aug 20, 2026 | 8.51 | 8.80 | 8.45 | 8.67 | 8.67 | 1.05% | 28,035,320 |
| Aug 19, 2026 | 8.35 | 8.72 | 8.33 | 8.58 | 8.58 | 2.63% | 32,453,321 |
| Aug 18, 2026 | 8.26 | 8.47 | 8.23 | 8.36 | 8.36 | 1.09% | 12,472,601 |
| Aug 17, 2026 | 8.38 | 8.43 | 8.18 | 8.27 | 8.27 | -1.08% | 15,770,712 |
| Aug 14, 2026 | 8.29 | 8.45 | 8.14 | 8.36 | 8.36 | 0.84% | 15,073,370 |
| Aug 13, 2026 | 8.27 | 8.33 | 8.13 | 8.29 | 8.29 | -0.12% | 13,922,425 |
| Aug 12, 2026 | 8.36 | 8.47 | 8.26 | 8.30 | 8.30 | -1.54% | 13,098,636 |
| Aug 11, 2026 | 8.49 | 8.50 | 8.16 | 8.43 | 8.43 | - | 17,445,440 |
| Aug 10, 2026 | 8.16 | 8.45 | 8.10 | 8.43 | 8.43 | 3.31% | 21,429,095 |
| Aug 7, 2026 | 8.20 | 8.22 | 7.96 | 8.16 | 8.16 | -1.21% | 20,521,728 |
| Aug 6, 2026 | 7.78 | 8.34 | 7.78 | 8.26 | 8.26 | 4.56% | 28,861,678 |
| Aug 5, 2026 | 7.83 | 7.91 | 7.75 | 7.90 | 7.90 | -0.13% | 11,423,436 |
| Aug 4, 2026 | 8.03 | 8.06 | 7.78 | 7.91 | 7.91 | -1.12% | 12,349,120 |
| Aug 3, 2026 | 7.86 | 8.16 | 7.84 | 8.00 | 8.00 | 1.27% | 19,259,947 |
| Jul 31, 2026 | 7.80 | 7.96 | 7.75 | 7.90 | 7.90 | - | 14,850,222 |
| Jul 30, 2026 | 7.84 | 7.96 | 7.75 | 7.90 | 7.90 | 0.89% | 15,797,172 |
| Jul 29, 2026 | 7.48 | 7.88 | 7.48 | 7.83 | 7.83 | 2.62% | 16,709,585 |
| Jul 28, 2026 | 7.62 | 7.68 | 7.38 | 7.63 | 7.63 | -0.91% | 15,555,781 |
| Jul 27, 2026 | 7.52 | 7.76 | 7.32 | 7.70 | 7.70 | 1.05% | 16,727,756 |
| Jul 24, 2026 | 7.95 | 7.98 | 7.61 | 7.62 | 7.62 | -2.93% | 14,164,540 |
| Jul 23, 2026 | 7.66 | 7.89 | 7.63 | 7.85 | 7.85 | 2.21% | 16,302,221 |
| Jul 22, 2026 | 7.70 | 7.77 | 7.53 | 7.68 | 7.68 | -0.13% | 19,085,506 |
| Jul 21, 2026 | 7.80 | 7.94 | 7.64 | 7.69 | 7.69 | -2.29% | 24,919,813 |
| Jul 20, 2026 | 7.84 | 7.90 | 7.64 | 7.87 | 7.87 | 3.01% | 28,402,820 |
| Jul 17, 2026 | 7.91 | 8.02 | 7.61 | 7.64 | 7.64 | -2.68% | 22,515,136 |
| Jul 16, 2026 | 7.85 | 8.03 | 7.70 | 7.85 | 7.85 | -1.01% | 20,056,513 |
| Jul 15, 2026 | 7.46 | 7.95 | 7.26 | 7.93 | 7.93 | 7.02% | 27,451,525 |
| Jul 14, 2026 | 7.23 | 7.48 | 7.17 | 7.41 | 7.41 | 3.20% | 19,002,171 |
| Jul 13, 2026 | 7.18 | 7.21 | 6.97 | 7.18 | 7.18 | 2.13% | 13,068,328 |
| Jul 10, 2026 | 7.01 | 7.14 | 6.90 | 7.03 | 7.03 | -0.28% | 10,878,159 |
| Jul 9, 2026 | 7.14 | 7.23 | 7.03 | 7.05 | 7.05 | -1.67% | 13,121,861 |
| Jul 8, 2026 | 7.04 | 7.36 | 7.04 | 7.17 | 7.17 | 1.27% | 17,834,790 |
| Jul 7, 2026 | 7.43 | 7.45 | 7.08 | 7.08 | 7.08 | -4.19% | 13,908,010 |
| Jul 6, 2026 | 7.25 | 7.42 | 7.11 | 7.39 | 7.39 | 1.93% | 14,811,668 |
| Jul 3, 2026 | 7.11 | 7.31 | 7.11 | 7.25 | 7.25 | 0.83% | 12,830,522 |
| Jul 2, 2026 | 7.14 | 7.39 | 7.11 | 7.19 | 7.19 | 0.70% | 13,917,956 |
| Jul 1, 2026 | 6.90 | 7.20 | 6.82 | 7.14 | 7.14 | 3.48% | 13,294,580 |
| Jun 30, 2026 | 6.98 | 7.11 | 6.79 | 6.90 | 6.90 | -2.27% | 14,450,961 |
| Jun 29, 2026 | 6.91 | 7.13 | 6.73 | 7.06 | 7.06 | 1.58% | 14,414,360 |
| Jun 26, 2026 | 7.27 | 7.30 | 6.90 | 6.95 | 6.95 | -2.80% | 15,262,160 |
| Jun 25, 2026 | 7.25 | 7.41 | 7.11 | 7.15 | 7.15 | -2.59% | 13,635,200 |
| Jun 24, 2026 | 7.59 | 7.66 | 7.20 | 7.34 | 7.34 | -3.29% | 17,348,340 |
| Jun 23, 2026 | 7.35 | 7.69 | 7.32 | 7.59 | 7.59 | 2.02% | 18,888,190 |
| Jun 22, 2026 | 7.34 | 7.46 | 7.02 | 7.44 | 7.44 | 1.92% | 25,003,260 |
| Jun 18, 2026 | 7.23 | 7.34 | 7.11 | 7.30 | 7.30 | 0.83% | 18,397,320 |
| Jun 17, 2026 | 7.39 | 7.51 | 7.21 | 7.24 | 7.24 | -2.82% | 16,418,830 |
| Jun 16, 2026 | 7.68 | 7.74 | 7.44 | 7.45 | 7.45 | -3.62% | 22,777,510 |
| Jun 15, 2026 | 7.83 | 7.89 | 7.59 | 7.73 | 7.73 | -2.64% | 21,914,110 |
| Jun 12, 2026 | 7.76 | 7.99 | 7.64 | 7.94 | 7.94 | 2.32% | 16,807,500 |