Anhui Hengyuan Coal Industry and Electricity Power Co.,Ltd (SHA:600971)
China · Delayed Price · Currency is CNY 7.63
-0.07 (-0.91%)
Jul 28, 2026, 3:00 PM CST
SHA:600971 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 7.79 | 7.91 | 7.63 | 7.76 | 7.76 | 0.52% | 14,095,588 |
| Jun 10, 2026 | 7.94 | 8.01 | 7.69 | 7.72 | 7.72 | -3.74% | 23,606,845 |
| Jun 9, 2026 | 8.09 | 8.19 | 7.88 | 8.02 | 8.02 | -2.08% | 22,604,913 |
| Jun 8, 2026 | 8.20 | 8.58 | 8.06 | 8.19 | 8.19 | -2.27% | 30,737,084 |
| Jun 5, 2026 | 8.38 | 8.62 | 8.27 | 8.38 | 8.38 | -1.18% | 29,221,492 |
| Jun 4, 2026 | 8.18 | 8.57 | 8.12 | 8.48 | 8.48 | 4.05% | 45,137,907 |
| Jun 3, 2026 | 7.93 | 8.20 | 7.85 | 8.15 | 8.15 | 2.52% | 26,934,449 |
| Jun 2, 2026 | 8.21 | 8.30 | 7.92 | 7.95 | 7.95 | -3.52% | 37,444,158 |
| Jun 1, 2026 | 7.77 | 8.26 | 7.71 | 8.24 | 8.24 | 7.57% | 41,323,160 |
| May 29, 2026 | 7.50 | 7.76 | 7.46 | 7.66 | 7.66 | 3.10% | 23,440,658 |
| May 28, 2026 | 7.53 | 7.81 | 7.46 | 7.68 | 7.43 | 1.99% | 22,757,820 |
| May 27, 2026 | 7.40 | 7.64 | 7.34 | 7.53 | 7.28 | 1.21% | 17,526,880 |
| May 26, 2026 | 7.44 | 7.63 | 7.35 | 7.44 | 7.20 | -1.20% | 14,615,740 |
| May 25, 2026 | 7.51 | 7.73 | 7.41 | 7.53 | 7.28 | 3.72% | 25,471,760 |
| May 22, 2026 | 7.41 | 7.41 | 7.22 | 7.26 | 7.02 | -0.55% | 12,929,950 |
| May 21, 2026 | 7.56 | 7.60 | 7.30 | 7.30 | 7.06 | -4.33% | 19,820,580 |
| May 20, 2026 | 7.85 | 7.91 | 7.58 | 7.63 | 7.38 | -2.93% | 16,332,520 |
| May 19, 2026 | 7.88 | 8.14 | 7.81 | 7.86 | 7.60 | -0.25% | 15,905,480 |