Beijing Haohua Energy Resource Co., Ltd. (SHA:601101)
China · Delayed Price · Currency is CNY 8.49
-0.16 (-1.85%)
Mar 20, 2026, 3:00 PM CST
SHA:601101 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 8.55 | 8.76 | 8.27 | 8.49 | 8.49 | -1.85% | 32,289,078 |
| Mar 19, 2026 | 8.75 | 8.95 | 8.50 | 8.65 | 8.65 | 2.00% | 44,247,630 |
| Mar 18, 2026 | 8.62 | 8.85 | 8.38 | 8.48 | 8.48 | -1.51% | 22,461,694 |
| Mar 17, 2026 | 8.80 | 8.96 | 8.61 | 8.61 | 8.61 | -2.93% | 29,619,520 |
| Mar 16, 2026 | 9.22 | 9.30 | 8.80 | 8.87 | 8.87 | -1.88% | 34,385,030 |
| Mar 13, 2026 | 9.02 | 9.44 | 9.00 | 9.04 | 9.04 | 2.73% | 56,705,380 |
| Mar 12, 2026 | 8.83 | 9.00 | 8.53 | 8.80 | 8.80 | 2.33% | 36,957,380 |
| Mar 11, 2026 | 8.29 | 8.65 | 8.14 | 8.60 | 8.60 | 4.12% | 36,888,770 |
| Mar 10, 2026 | 8.31 | 8.66 | 8.20 | 8.26 | 8.26 | -4.51% | 38,753,410 |
| Mar 9, 2026 | 8.80 | 8.93 | 8.61 | 8.65 | 8.65 | 2.49% | 38,617,157 |
| Mar 6, 2026 | 8.45 | 8.52 | 8.25 | 8.44 | 8.44 | -1.52% | 20,380,920 |
| Mar 5, 2026 | 8.51 | 8.62 | 8.37 | 8.57 | 8.57 | -0.81% | 27,474,470 |
| Mar 4, 2026 | 8.65 | 8.73 | 8.32 | 8.64 | 8.64 | - | 42,452,166 |
| Mar 3, 2026 | 8.56 | 8.90 | 8.43 | 8.64 | 8.64 | 2.13% | 59,490,780 |
| Mar 2, 2026 | 8.42 | 8.50 | 8.26 | 8.46 | 8.46 | 3.55% | 36,657,400 |
| Feb 27, 2026 | 7.93 | 8.23 | 7.89 | 8.17 | 8.17 | 3.03% | 15,596,409 |
| Feb 26, 2026 | 7.99 | 8.14 | 7.88 | 7.93 | 7.93 | -1.12% | 11,317,960 |
| Feb 25, 2026 | 8.02 | 8.17 | 7.97 | 8.02 | 8.02 | 0.12% | 14,235,160 |
| Feb 24, 2026 | 7.82 | 8.06 | 7.77 | 8.01 | 8.01 | 3.22% | 16,269,720 |
| Feb 13, 2026 | 7.84 | 7.92 | 7.71 | 7.76 | 7.76 | -1.77% | 10,881,800 |
| Feb 12, 2026 | 7.95 | 8.00 | 7.81 | 7.90 | 7.90 | 0.13% | 15,862,320 |
| Feb 11, 2026 | 7.72 | 7.95 | 7.64 | 7.89 | 7.89 | 2.07% | 14,274,800 |
| Feb 10, 2026 | 7.70 | 7.78 | 7.59 | 7.73 | 7.73 | 0.52% | 9,769,900 |
| Feb 9, 2026 | 7.75 | 7.80 | 7.64 | 7.69 | 7.69 | -0.65% | 18,705,120 |
| Feb 6, 2026 | 7.67 | 7.82 | 7.56 | 7.74 | 7.74 | - | 15,019,480 |
| Feb 5, 2026 | 7.87 | 7.90 | 7.67 | 7.74 | 7.74 | -4.56% | 24,202,450 |
| Feb 4, 2026 | 7.57 | 8.13 | 7.53 | 8.11 | 8.11 | 7.70% | 35,593,700 |
| Feb 3, 2026 | 7.69 | 7.75 | 7.46 | 7.53 | 7.53 | -1.57% | 17,060,690 |
| Feb 2, 2026 | 7.96 | 7.99 | 7.60 | 7.65 | 7.65 | -4.73% | 23,156,230 |
| Jan 30, 2026 | 8.03 | 8.24 | 7.94 | 8.03 | 8.03 | -0.12% | 27,372,050 |
| Jan 29, 2026 | 7.92 | 8.17 | 7.87 | 8.04 | 8.04 | 0.12% | 28,054,200 |
| Jan 28, 2026 | 7.62 | 8.14 | 7.60 | 8.03 | 8.03 | 5.66% | 30,304,890 |
| Jan 27, 2026 | 7.77 | 7.77 | 7.52 | 7.60 | 7.60 | -2.44% | 13,781,320 |
| Jan 26, 2026 | 7.63 | 7.80 | 7.58 | 7.79 | 7.79 | 2.10% | 16,930,420 |
| Jan 23, 2026 | 7.59 | 7.70 | 7.57 | 7.63 | 7.63 | 0.26% | 11,727,438 |
| Jan 22, 2026 | 7.49 | 7.65 | 7.46 | 7.61 | 7.61 | 1.47% | 9,474,684 |
| Jan 21, 2026 | 7.51 | 7.51 | 7.41 | 7.50 | 7.50 | -0.53% | 9,438,568 |
| Jan 20, 2026 | 7.45 | 7.55 | 7.41 | 7.54 | 7.54 | 1.07% | 10,222,220 |
| Jan 19, 2026 | 7.39 | 7.47 | 7.37 | 7.46 | 7.46 | 0.95% | 8,274,074 |
| Jan 16, 2026 | 7.45 | 7.47 | 7.34 | 7.39 | 7.39 | -0.54% | 7,256,192 |
| Jan 15, 2026 | 7.40 | 7.44 | 7.35 | 7.43 | 7.43 | 0.54% | 6,447,880 |
| Jan 14, 2026 | 7.49 | 7.51 | 7.36 | 7.39 | 7.39 | -1.47% | 11,785,290 |
| Jan 13, 2026 | 7.53 | 7.54 | 7.46 | 7.50 | 7.50 | -0.27% | 10,354,980 |
| Jan 12, 2026 | 7.56 | 7.65 | 7.48 | 7.52 | 7.52 | -0.53% | 13,474,760 |
| Jan 9, 2026 | 7.46 | 7.59 | 7.45 | 7.56 | 7.56 | 0.93% | 13,905,700 |
| Jan 8, 2026 | 7.53 | 7.57 | 7.43 | 7.49 | 7.49 | 0.13% | 15,691,880 |
| Jan 7, 2026 | 7.30 | 7.51 | 7.26 | 7.48 | 7.48 | 3.03% | 21,912,870 |
| Jan 6, 2026 | 7.24 | 7.27 | 7.18 | 7.26 | 7.26 | 0.69% | 12,106,110 |
| Jan 5, 2026 | 7.19 | 7.25 | 7.18 | 7.21 | 7.21 | 0.70% | 6,885,296 |
| Dec 31, 2025 | 7.26 | 7.31 | 7.16 | 7.16 | 7.16 | -1.38% | 7,521,300 |