An Hui Wenergy Co., Ltd. Class A 000543
SZSE · China · Utilities
CNY 7.15+0.09 (+1.27%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 7.15 | +1.27% | CNY 7.05 | CNY 7.16 | CNY 7.02 | 18.58M |
| 2026-09-29 | CNY 7.06 | -1.53% | CNY 7.19 | CNY 7.22 | CNY 7.04 | 23.86M |
| 2026-09-28 | CNY 7.17 | +0.28% | CNY 7.13 | CNY 7.23 | CNY 7.12 | 19.40M |
| 2026-09-24 | CNY 7.15 | 0.00% | CNY 7.14 | CNY 7.21 | CNY 7.13 |
| 12.41M |
| 2026-09-23 | CNY 7.15 | -0.97% | CNY 7.23 | CNY 7.23 | CNY 7.15 | 14.72M |
| 2026-09-22 | CNY 7.22 | -0.96% | CNY 7.30 | CNY 7.31 | CNY 7.22 | 18.00M |
| 2026-09-21 | CNY 7.29 | -0.82% | CNY 7.34 | CNY 7.36 | CNY 7.26 | 19.59M |
| 2026-09-18 | CNY 7.35 | +0.27% | CNY 7.34 | CNY 7.45 | CNY 7.29 | 15.56M |
| 2026-09-17 | CNY 7.33 | -2.53% | CNY 7.49 | CNY 7.49 | CNY 7.33 | 23.64M |
| 2026-09-16 | CNY 7.52 | -0.27% | CNY 7.52 | CNY 7.57 | CNY 7.46 | 18.92M |
| 2026-09-15 | CNY 7.54 | +0.67% | CNY 7.46 | CNY 7.58 | CNY 7.41 | 26.64M |
| 2026-09-14 | CNY 7.49 | +0.40% | CNY 7.45 | CNY 7.59 | CNY 7.41 | 24.15M |
| 2026-09-11 | CNY 7.46 | -0.13% | CNY 7.45 | CNY 7.50 | CNY 7.33 | 24.85M |
| 2026-09-10 | CNY 7.47 | 0.00% | CNY 7.46 | CNY 7.50 | CNY 7.41 | 19.25M |
| 2026-09-09 | CNY 7.47 | +0.54% | CNY 7.44 | CNY 7.50 | CNY 7.37 | 22.03M |
| 2026-09-08 | CNY 7.43 | +1.50% | CNY 7.34 | CNY 7.46 | CNY 7.31 | 19.35M |
| 2026-09-07 | CNY 7.32 | -1.08% | CNY 7.40 | CNY 7.43 | CNY 7.32 | 15.18M |
| 2026-09-04 | CNY 7.40 | -0.40% | CNY 7.44 | CNY 7.48 | CNY 7.37 | 16.06M |
| 2026-09-03 | CNY 7.43 | +1.09% | CNY 7.35 | CNY 7.48 | CNY 7.34 | 22.08M |
| 2026-09-02 | CNY 7.35 | 0.00% | CNY 7.34 | CNY 7.36 | CNY 7.28 | 14.65M |
| 2026-09-01 | CNY 7.35 | +1.38% | CNY 7.25 | CNY 7.38 | CNY 7.23 | 24.68M |
| 2026-08-31 | CNY 7.25 | -2.42% | CNY 7.30 | CNY 7.30 | CNY 7.22 | 27.45M |
| 2026-08-28 | CNY 7.43 | 0.00% | CNY 7.41 | CNY 7.45 | CNY 7.37 | 14.17M |
| 2026-08-27 | CNY 7.43 | -0.54% | CNY 7.48 | CNY 7.48 | CNY 7.35 | 20.23M |
| 2026-08-26 | CNY 7.47 | 0.00% | CNY 7.42 | CNY 7.50 | CNY 7.41 | 20.18M |
| 2026-08-25 | CNY 7.47 | +0.54% | CNY 7.44 | CNY 7.49 | CNY 7.40 | 14.36M |
| 2026-08-24 | CNY 7.43 | +0.54% | CNY 7.36 | CNY 7.44 | CNY 7.34 | 17.40M |
| 2026-08-21 | CNY 7.39 | -1.20% | CNY 7.45 | CNY 7.48 | CNY 7.36 | 17.36M |
| 2026-08-20 | CNY 7.48 | +0.54% | CNY 7.47 | CNY 7.54 | CNY 7.44 | 14.81M |
| 2026-08-19 | CNY 7.44 | -1.33% | CNY 7.50 | CNY 7.56 | CNY 7.41 | 24.75M |
| 2026-08-18 | CNY 7.54 | -0.66% | CNY 7.59 | CNY 7.60 | CNY 7.52 | 12.93M |
| 2026-08-17 | CNY 7.59 | +0.40% | CNY 7.58 | CNY 7.61 | CNY 7.51 | 17.21M |
| 2026-08-14 | CNY 7.56 | -1.82% | CNY 7.70 | CNY 7.71 | CNY 7.56 | 23.99M |
| 2026-08-13 | CNY 7.70 | -0.65% | CNY 7.73 | CNY 7.76 | CNY 7.67 | 24.11M |
| 2026-08-12 | CNY 7.75 | -0.90% | CNY 7.82 | CNY 7.83 | CNY 7.73 | 19.64M |
| 2026-08-11 | CNY 7.82 | -0.76% | CNY 7.87 | CNY 7.93 | CNY 7.81 | 23.57M |
| 2026-08-10 | CNY 7.88 | +0.38% | CNY 7.84 | CNY 7.91 | CNY 7.81 | 19.90M |
| 2026-08-07 | CNY 7.85 | +0.51% | CNY 7.83 | CNY 7.89 | CNY 7.74 | 24.39M |
| 2026-08-06 | CNY 7.81 | -1.64% | CNY 7.93 | CNY 7.94 | CNY 7.72 | 37.51M |
| 2026-08-05 | CNY 7.94 | -1.24% | CNY 8.01 | CNY 8.05 | CNY 7.88 | 28.03M |
| 2026-08-04 | CNY 8.04 | -1.35% | CNY 8.18 | CNY 8.21 | CNY 8.02 | 24.14M |
| 2026-08-03 | CNY 8.15 | +2.13% | CNY 8.02 | CNY 8.16 | CNY 8.00 | 28.02M |
| 2026-07-31 | CNY 7.98 | 0.00% | CNY 7.83 | CNY 8.01 | CNY 7.83 | 24.94M |
| 2026-07-30 | CNY 7.98 | +0.88% | CNY 7.88 | CNY 8.05 | CNY 7.86 | 33.31M |
| 2026-07-29 | CNY 7.91 | +2.33% | CNY 7.74 | CNY 7.97 | CNY 7.71 | 34.96M |
| 2026-07-28 | CNY 7.73 | -1.02% | CNY 7.76 | CNY 7.79 | CNY 7.67 | 19.76M |
| 2026-07-27 | CNY 7.81 | +1.30% | CNY 7.67 | CNY 7.83 | CNY 7.66 | 23.84M |
| 2026-07-24 | CNY 7.71 | -4.46% | CNY 7.98 | CNY 8.05 | CNY 7.68 | 44.65M |
| 2026-07-23 | CNY 8.07 | +0.87% | CNY 7.90 | CNY 8.11 | CNY 7.82 | 44.17M |
| 2026-07-22 | CNY 8.00 | +0.25% | CNY 7.90 | CNY 8.00 | CNY 7.82 | 52.32M |
| 2026-07-21 | CNY 7.98 | -3.16% | CNY 8.11 | CNY 8.18 | CNY 7.89 | 64.83M |
| 2026-07-20 | CNY 8.24 | +7.15% | CNY 7.63 | CNY 8.25 | CNY 7.54 | 79.31M |
| 2026-07-17 | CNY 7.69 | +2.40% | CNY 7.48 | CNY 7.84 | CNY 7.47 | 53.62M |
| 2026-07-16 | CNY 7.51 | -4.57% | CNY 7.55 | CNY 7.58 | CNY 7.45 | 34.00M |
| 2026-07-15 | CNY 7.87 | +0.13% | CNY 7.83 | CNY 7.94 | CNY 7.80 | 33.94M |
| 2026-07-14 | CNY 7.86 | +1.95% | CNY 7.67 | CNY 7.88 | CNY 7.65 | 28.29M |
| 2026-07-13 | CNY 7.71 | +0.78% | CNY 7.63 | CNY 7.79 | CNY 7.62 | 27.64M |
| 2026-07-10 | CNY 7.65 | +1.19% | CNY 7.57 | CNY 7.75 | CNY 7.44 | 30.52M |
| 2026-07-09 | CNY 7.56 | -1.69% | CNY 7.66 | CNY 7.75 | CNY 7.53 | 29.87M |
| 2026-07-08 | CNY 7.69 | +1.05% | CNY 7.62 | CNY 7.72 | CNY 7.52 | 27.01M |
| 2026-07-07 | CNY 7.61 | -2.93% | CNY 7.81 | CNY 7.83 | CNY 7.58 | 25.22M |
| 2026-07-06 | CNY 7.84 | +0.26% | CNY 7.80 | CNY 7.85 | CNY 7.71 | 23.70M |
| 2026-07-03 | CNY 7.82 | +0.90% | CNY 7.76 | CNY 7.85 | CNY 7.72 | 25.53M |
| 2026-07-02 | CNY 7.75 | 0.00% | CNY 7.74 | CNY 7.91 | CNY 7.64 | 39.31M |
| 2026-07-01 | CNY 7.75 | +2.38% | CNY 7.57 | CNY 7.77 | CNY 7.52 | 30.88M |
| 2026-06-30 | CNY 7.57 | -2.45% | CNY 7.75 | CNY 7.76 | CNY 7.54 | 29.46M |
| 2026-06-29 | CNY 7.76 | +1.31% | CNY 7.62 | CNY 7.80 | CNY 7.51 | 34.99M |
| 2026-06-26 | CNY 7.66 | -1.79% | CNY 7.80 | CNY 7.93 | CNY 7.66 | 37.17M |
| 2026-06-25 | CNY 7.80 | -1.89% | CNY 7.88 | CNY 7.90 | CNY 7.70 | 36.02M |
| 2026-06-24 | CNY 7.95 | -1.00% | CNY 8.03 | CNY 8.03 | CNY 7.85 | 30.90M |
| 2026-06-23 | CNY 8.03 | -0.25% | CNY 8.04 | CNY 8.21 | CNY 7.97 | 39.95M |
| 2026-06-22 | CNY 8.05 | +0.37% | CNY 8.01 | CNY 8.09 | CNY 7.80 | 50.57M |
| 2026-06-18 | CNY 8.02 | -6.42% | CNY 8.51 | CNY 8.54 | CNY 8.00 | 80.68M |
| 2026-06-17 | CNY 8.57 | -0.70% | CNY 8.64 | CNY 8.72 | CNY 8.48 | 47.84M |
| 2026-06-16 | CNY 8.63 | -0.58% | CNY 8.64 | CNY 8.85 | CNY 8.58 | 44.66M |
| 2026-06-15 | CNY 8.68 | 0.00% | CNY 8.70 | CNY 8.74 | CNY 8.58 | 45.45M |
| 2026-06-12 | CNY 8.68 | +0.58% | CNY 8.71 | CNY 8.90 | CNY 8.58 | 52.16M |
| 2026-06-11 | CNY 8.63 | +1.29% | CNY 8.40 | CNY 8.68 | CNY 8.37 | 43.64M |
| 2026-06-10 | CNY 8.52 | -2.18% | CNY 8.61 | CNY 8.66 | CNY 8.40 | 44.64M |
| 2026-06-09 | CNY 8.71 | +0.11% | CNY 8.76 | CNY 8.80 | CNY 8.49 | 43.87M |
| 2026-06-08 | CNY 8.70 | -3.55% | CNY 8.80 | CNY 9.10 | CNY 8.66 | 64.36M |
| 2026-06-05 | CNY 9.02 | -6.04% | CNY 9.56 | CNY 9.72 | CNY 8.96 | 88.01M |
| 2026-06-04 | CNY 9.60 | -0.21% | CNY 9.50 | CNY 9.75 | CNY 9.50 | 71.66M |
| 2026-06-03 | CNY 9.62 | +0.73% | CNY 9.40 | CNY 9.78 | CNY 9.21 | 105.91M |
| 2026-06-02 | CNY 9.55 | -2.75% | CNY 9.70 | CNY 9.74 | CNY 9.43 | 86.64M |
| 2026-06-01 | CNY 9.82 | +0.20% | CNY 9.92 | CNY 9.94 | CNY 9.25 | 137.19M |
| 2026-05-29 | CNY 9.80 | +5.04% | CNY 9.34 | CNY 10.09 | CNY 9.32 | 149.42M |
| 2026-05-28 | CNY 9.33 | +2.41% | CNY 9.13 | CNY 9.64 | CNY 9.06 | 121.33M |
| 2026-05-27 | CNY 9.11 | +0.77% | CNY 9.00 | CNY 9.25 | CNY 8.92 | 71.75M |
| 2026-05-26 | CNY 9.04 | +0.67% | CNY 8.91 | CNY 9.15 | CNY 8.85 | 78.69M |