Beijing Haohua Energy Resource Co., Ltd. (SHA:601101)
China · Delayed Price · Currency is CNY 10.23
-0.27 (-2.57%)
May 22, 2026, 11:29 AM CST
SHA:601101 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 10.77 | 10.98 | 10.42 | 10.50 | 10.50 | -3.85% | 33,044,289 |
| May 20, 2026 | 11.15 | 11.34 | 10.90 | 10.92 | 10.92 | -2.06% | 28,363,249 |
| May 19, 2026 | 11.06 | 11.39 | 10.99 | 11.15 | 11.15 | -1.24% | 34,133,583 |
| May 18, 2026 | 10.75 | 11.39 | 10.55 | 11.29 | 11.29 | 6.01% | 51,785,288 |
| May 15, 2026 | 10.25 | 11.06 | 10.22 | 10.65 | 10.65 | 4.41% | 41,943,825 |
| May 14, 2026 | 10.39 | 10.61 | 10.20 | 10.20 | 10.20 | -1.83% | 24,125,093 |
| May 13, 2026 | 10.61 | 10.84 | 10.26 | 10.39 | 10.39 | -3.53% | 45,721,696 |
| May 12, 2026 | 11.00 | 11.21 | 10.73 | 10.77 | 10.77 | -4.18% | 30,840,580 |
| May 11, 2026 | 10.75 | 11.30 | 10.71 | 11.24 | 11.24 | 5.24% | 47,458,080 |
| May 8, 2026 | 11.00 | 11.39 | 10.60 | 10.68 | 10.68 | -2.38% | 43,032,418 |
| May 7, 2026 | 11.42 | 11.60 | 10.71 | 10.94 | 10.94 | -7.21% | 72,162,470 |
| May 6, 2026 | 11.16 | 11.88 | 11.02 | 11.79 | 11.79 | 0.86% | 73,013,436 |
| Apr 30, 2026 | 10.75 | 11.72 | 10.71 | 11.69 | 11.69 | 6.86% | 69,490,849 |
| Apr 29, 2026 | 10.78 | 11.10 | 10.47 | 10.94 | 10.94 | 0.55% | 81,622,385 |
| Apr 28, 2026 | 9.75 | 10.88 | 9.64 | 10.88 | 10.88 | 10.01% | 67,607,566 |
| Apr 27, 2026 | 9.30 | 10.06 | 9.30 | 9.89 | 9.89 | 1.12% | 61,765,782 |
| Apr 24, 2026 | 9.55 | 9.98 | 9.46 | 9.78 | 9.78 | 4.49% | 93,553,807 |
| Apr 23, 2026 | 8.94 | 9.36 | 8.94 | 9.36 | 9.36 | 9.99% | 56,760,511 |
| Apr 22, 2026 | 8.41 | 8.57 | 8.38 | 8.51 | 8.51 | 1.92% | 16,487,086 |
| Apr 21, 2026 | 8.16 | 8.47 | 8.16 | 8.35 | 8.35 | 1.83% | 16,032,230 |
| Apr 20, 2026 | 8.18 | 8.32 | 8.09 | 8.20 | 8.20 | 0.24% | 14,496,250 |
| Apr 17, 2026 | 8.31 | 8.39 | 8.15 | 8.18 | 8.18 | -2.04% | 9,999,484 |
| Apr 16, 2026 | 8.23 | 8.36 | 8.18 | 8.35 | 8.35 | 1.46% | 10,635,861 |
| Apr 15, 2026 | 8.26 | 8.29 | 8.08 | 8.23 | 8.23 | -0.96% | 13,915,444 |
| Apr 14, 2026 | 8.25 | 8.34 | 8.17 | 8.31 | 8.31 | 0.12% | 19,970,877 |
| Apr 13, 2026 | 8.35 | 8.47 | 8.21 | 8.30 | 8.30 | 0.12% | 14,105,020 |
| Apr 10, 2026 | 8.23 | 8.41 | 8.21 | 8.29 | 8.29 | 0.36% | 13,129,560 |
| Apr 9, 2026 | 8.32 | 8.46 | 8.23 | 8.26 | 8.26 | -0.72% | 13,744,460 |
| Apr 8, 2026 | 8.33 | 8.36 | 8.19 | 8.32 | 8.32 | -3.37% | 28,896,460 |
| Apr 7, 2026 | 8.23 | 8.68 | 8.11 | 8.61 | 8.61 | 4.49% | 22,071,580 |
| Apr 3, 2026 | 8.51 | 8.55 | 8.10 | 8.24 | 8.24 | -3.74% | 20,174,550 |
| Apr 2, 2026 | 8.49 | 8.69 | 8.43 | 8.56 | 8.56 | 0.94% | 14,777,180 |
| Apr 1, 2026 | 8.39 | 8.71 | 8.27 | 8.48 | 8.48 | - | 19,805,330 |
| Mar 31, 2026 | 8.90 | 8.95 | 8.45 | 8.48 | 8.48 | -5.46% | 27,574,670 |
| Mar 30, 2026 | 8.90 | 9.01 | 8.70 | 8.97 | 8.97 | 2.16% | 32,357,970 |
| Mar 27, 2026 | 8.77 | 8.98 | 8.66 | 8.78 | 8.78 | -0.68% | 26,959,020 |
| Mar 26, 2026 | 8.78 | 8.94 | 8.68 | 8.84 | 8.84 | 1.84% | 31,246,880 |
| Mar 25, 2026 | 8.40 | 8.89 | 8.23 | 8.68 | 8.68 | 1.64% | 33,970,110 |
| Mar 24, 2026 | 8.22 | 8.58 | 8.22 | 8.54 | 8.54 | 1.91% | 33,249,846 |
| Mar 23, 2026 | 8.76 | 8.77 | 8.29 | 8.38 | 8.38 | -1.30% | 46,315,310 |
| 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 |