Anhui Hengyuan Coal Industry and Electricity Power Co.,Ltd (SHA:600971)
China · Delayed Price · Currency is CNY 8.54
-0.08 (-0.93%)
Sep 14, 2026, 2:30 PM CST
SHA:600971 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 14,164,547 |
| 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% | 17,834,794 |
| Jul 7, 2026 | 7.43 | 7.45 | 7.08 | 7.08 | 7.08 | -4.19% | 13,908,018 |
| Jul 6, 2026 | 7.25 | 7.42 | 7.11 | 7.39 | 7.39 | 1.93% | 14,811,668 |