Beijing Haohua Energy Resource Co., Ltd. (SHA:601101)
China · Delayed Price · Currency is CNY 7.74
-0.37 (-4.56%)
Feb 5, 2026, 3:00 PM CST
SHA:601101 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 7.30 | 7.35 | 7.25 | 7.26 | 7.26 | -0.68% | 5,972,004 |
| Dec 29, 2025 | 7.25 | 7.40 | 7.25 | 7.31 | 7.31 | 0.55% | 7,759,128 |
| Dec 26, 2025 | 7.25 | 7.30 | 7.24 | 7.27 | 7.27 | - | 7,038,419 |
| Dec 25, 2025 | 7.26 | 7.28 | 7.22 | 7.27 | 7.27 | 0.14% | 4,989,161 |
| Dec 24, 2025 | 7.26 | 7.28 | 7.20 | 7.26 | 7.26 | - | 5,985,181 |
| Dec 23, 2025 | 7.30 | 7.35 | 7.23 | 7.26 | 7.26 | -0.82% | 7,112,035 |
| Dec 22, 2025 | 7.35 | 7.39 | 7.31 | 7.32 | 7.32 | -0.68% | 5,980,898 |
| Dec 19, 2025 | 7.32 | 7.38 | 7.26 | 7.37 | 7.37 | - | 5,874,084 |
| Dec 18, 2025 | 7.27 | 7.39 | 7.27 | 7.37 | 7.37 | 1.52% | 6,714,826 |
| Dec 17, 2025 | 7.22 | 7.30 | 7.18 | 7.26 | 7.26 | 0.14% | 6,294,670 |
| Dec 16, 2025 | 7.35 | 7.37 | 7.22 | 7.25 | 7.25 | -1.76% | 6,739,532 |
| Dec 15, 2025 | 7.23 | 7.45 | 7.23 | 7.38 | 7.38 | 2.36% | 11,446,200 |
| Dec 12, 2025 | 7.30 | 7.38 | 7.21 | 7.21 | 7.21 | -1.64% | 10,031,480 |
| Dec 11, 2025 | 7.25 | 7.37 | 7.25 | 7.33 | 7.33 | 0.83% | 10,766,300 |
| Dec 10, 2025 | 7.23 | 7.32 | 7.18 | 7.27 | 7.27 | 1.25% | 9,772,020 |
| Dec 9, 2025 | 7.31 | 7.33 | 7.16 | 7.18 | 7.18 | -2.05% | 10,793,460 |
| Dec 8, 2025 | 7.46 | 7.46 | 7.28 | 7.33 | 7.33 | -1.74% | 11,648,680 |
| Dec 5, 2025 | 7.52 | 7.54 | 7.42 | 7.46 | 7.46 | -0.67% | 9,067,200 |
| Dec 4, 2025 | 7.55 | 7.58 | 7.48 | 7.51 | 7.51 | -1.05% | 7,381,556 |
| Dec 3, 2025 | 7.45 | 7.64 | 7.41 | 7.59 | 7.59 | 1.74% | 11,254,830 |
| Dec 2, 2025 | 7.43 | 7.52 | 7.39 | 7.46 | 7.46 | 0.81% | 9,359,057 |
| Dec 1, 2025 | 7.38 | 7.44 | 7.38 | 7.40 | 7.40 | 0.27% | 8,437,144 |
| Nov 28, 2025 | 7.34 | 7.39 | 7.30 | 7.38 | 7.38 | 0.41% | 6,463,320 |
| Nov 27, 2025 | 7.35 | 7.38 | 7.30 | 7.35 | 7.35 | - | 6,653,368 |
| Nov 26, 2025 | 7.38 | 7.43 | 7.32 | 7.35 | 7.35 | -0.41% | 6,891,208 |
| Nov 25, 2025 | 7.37 | 7.42 | 7.31 | 7.38 | 7.38 | 0.54% | 8,802,044 |