Anhui Hengyuan Coal Industry and Electricity Power Co.,Ltd (SHA:600971)
China · Delayed Price · Currency is CNY 7.67
-0.14 (-1.79%)
Oct 28, 2026, 3:00 PM CST
SHA:600971 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 7.78 | 7.89 | 7.62 | 7.67 | 7.67 | -1.79% | 13,167,369 |
| Oct 27, 2026 | 7.67 | 7.85 | 7.59 | 7.81 | 7.81 | 2.23% | 13,687,227 |
| Oct 26, 2026 | 7.75 | 7.77 | 7.57 | 7.64 | 7.64 | -1.16% | 12,758,200 |
| Oct 23, 2026 | 7.78 | 7.79 | 7.61 | 7.73 | 7.73 | -0.77% | 11,153,144 |
| Oct 22, 2026 | 8.12 | 8.12 | 7.79 | 7.79 | 7.79 | -4.18% | 11,808,747 |
| Oct 21, 2026 | 7.97 | 8.13 | 7.95 | 8.13 | 8.13 | 1.50% | 10,870,847 |
| Oct 20, 2026 | 8.38 | 8.38 | 7.97 | 8.01 | 8.01 | -4.53% | 17,092,420 |
| Oct 19, 2026 | 8.09 | 8.48 | 7.94 | 8.39 | 8.39 | 4.61% | 18,219,794 |
| Oct 16, 2026 | 7.81 | 8.13 | 7.80 | 8.02 | 8.02 | 2.04% | 11,118,311 |
| Oct 15, 2026 | 8.22 | 8.25 | 7.76 | 7.86 | 7.86 | -5.07% | 19,148,200 |
| Oct 14, 2026 | 8.31 | 8.47 | 8.23 | 8.28 | 8.28 | -0.72% | 14,218,776 |
| Oct 13, 2026 | 8.18 | 8.39 | 8.10 | 8.34 | 8.34 | 2.08% | 15,708,320 |
| Oct 12, 2026 | 8.38 | 8.60 | 8.13 | 8.17 | 8.17 | -2.62% | 14,368,512 |
| Oct 9, 2026 | 8.44 | 8.56 | 8.37 | 8.39 | 8.39 | -0.47% | 15,269,980 |
| Oct 8, 2026 | 8.25 | 8.48 | 8.16 | 8.43 | 8.43 | 2.93% | 15,500,390 |
| Sep 30, 2026 | 8.14 | 8.27 | 8.11 | 8.19 | 8.19 | 0.61% | 7,376,097 |
| Sep 29, 2026 | 8.29 | 8.37 | 8.08 | 8.14 | 8.14 | -2.86% | 10,750,213 |
| Sep 28, 2026 | 8.41 | 8.48 | 8.18 | 8.38 | 8.38 | -0.95% | 12,278,590 |
| Sep 24, 2026 | 8.35 | 8.54 | 8.32 | 8.46 | 8.46 | 0.95% | 11,909,766 |
| Sep 23, 2026 | 8.43 | 8.58 | 8.37 | 8.38 | 8.38 | -1.30% | 9,214,280 |
| Sep 22, 2026 | 8.48 | 8.54 | 8.34 | 8.49 | 8.49 | -0.59% | 11,834,180 |
| Sep 21, 2026 | 8.32 | 8.55 | 8.28 | 8.54 | 8.54 | 2.40% | 12,905,480 |
| Sep 18, 2026 | 8.37 | 8.51 | 8.32 | 8.34 | 8.34 | -1.18% | 11,200,092 |
| Sep 17, 2026 | 8.57 | 8.58 | 8.40 | 8.44 | 8.44 | -1.63% | 11,131,081 |
| Sep 16, 2026 | 8.52 | 8.61 | 8.45 | 8.58 | 8.58 | - | 13,118,680 |
| Sep 15, 2026 | 8.68 | 8.70 | 8.51 | 8.58 | 8.58 | 0.59% | 9,460,076 |
| Sep 14, 2026 | 8.62 | 8.76 | 8.51 | 8.53 | 8.53 | -1.04% | 14,297,650 |
| Sep 11, 2026 | 8.72 | 8.91 | 8.56 | 8.62 | 8.62 | -1.37% | 19,009,518 |
| Sep 10, 2026 | 8.96 | 9.02 | 8.72 | 8.74 | 8.74 | -2.46% | 15,423,523 |
| Sep 9, 2026 | 8.76 | 9.09 | 8.72 | 8.96 | 8.96 | 1.59% | 15,989,690 |
| Sep 8, 2026 | 8.72 | 8.85 | 8.64 | 8.82 | 8.82 | 1.26% | 14,484,302 |
| Sep 7, 2026 | 8.81 | 8.95 | 8.68 | 8.71 | 8.71 | -2.57% | 16,981,427 |
| Sep 4, 2026 | 8.85 | 9.02 | 8.81 | 8.94 | 8.94 | 0.79% | 15,739,718 |
| Sep 3, 2026 | 8.79 | 9.12 | 8.71 | 8.87 | 8.87 | 1.49% | 22,432,546 |
| Sep 2, 2026 | 9.11 | 9.19 | 8.70 | 8.74 | 8.74 | -2.35% | 32,414,646 |
| Sep 1, 2026 | 9.11 | 9.49 | 8.87 | 8.95 | 8.95 | -2.61% | 45,533,966 |
| Aug 31, 2026 | 9.05 | 9.36 | 8.92 | 9.19 | 9.19 | 1.88% | 30,422,461 |
| Aug 28, 2026 | 8.96 | 9.08 | 8.85 | 9.02 | 9.02 | 0.67% | 18,584,628 |
| Aug 27, 2026 | 8.84 | 9.01 | 8.77 | 8.96 | 8.96 | 0.56% | 17,398,051 |
| Aug 26, 2026 | 8.65 | 8.94 | 8.58 | 8.91 | 8.91 | 2.06% | 25,786,049 |
| Aug 25, 2026 | 8.68 | 8.81 | 8.63 | 8.73 | 8.73 | 0.58% | 32,277,089 |
| Aug 24, 2026 | 8.76 | 8.90 | 8.53 | 8.68 | 8.68 | -0.23% | 24,071,034 |
| 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 |