Huaihe Energy Group Co., Ltd. Class A 600575
SSE · China · Transportation
CNY 3.16+0.03 (+0.96%)
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 3.16 | +0.96% | CNY 3.13 | CNY 3.17 | CNY 3.12 | 26.94M |
| 2026-09-29 | CNY 3.13 | +0.32% | CNY 3.12 | CNY 3.16 | CNY 3.11 | 16.52M |
| 2026-09-28 | CNY 3.12 | -0.95% | CNY 3.13 | CNY 3.15 | CNY 3.10 | 24.02M |
| 2026-09-24 | CNY 3.15 | 0.00% | CNY 3.15 | CNY 3.18 | CNY 3.13 | 24.21M |
| 2026-09-23 | CNY 3.15 | -1.25% | CNY 3.19 | CNY 3.20 | CNY 3.15 | 25.43M |
| 2026-09-22 | CNY 3.19 | -1.54% | CNY 3.23 | CNY 3.24 | CNY 3.19 | 34.87M |
| 2026-09-21 | CNY 3.24 | 0.00% | CNY 3.24 | CNY 3.25 | CNY 3.20 | 31.98M |
| 2026-09-18 | CNY 3.24 | +0.31% | CNY 3.24 | CNY 3.27 | CNY 3.22 | 35.65M |
| 2026-09-17 | CNY 3.23 | -1.52% | CNY 3.27 | CNY 3.28 | CNY 3.21 | 39.31M |
| 2026-09-16 | CNY 3.28 | 0.00% | CNY 3.27 | CNY 3.29 | CNY 3.24 | 33.44M |
| 2026-09-15 | CNY 3.28 | 0.00% | CNY 3.27 | CNY 3.30 | CNY 3.24 | 38.03M |
| 2026-09-14 | CNY 3.28 | 0.00% | CNY 3.28 | CNY 3.33 | CNY 3.26 | 36.99M |
| 2026-09-11 | CNY 3.28 | -2.09% | CNY 3.35 | CNY 3.36 | CNY 3.26 | 41.22M |
| 2026-09-10 | CNY 3.35 | +0.60% | CNY 3.34 | CNY 3.36 | CNY 3.32 | 35.80M |
| 2026-09-09 | CNY 3.33 | +0.30% | CNY 3.31 | CNY 3.35 | CNY 3.29 | 35.08M |
| 2026-09-08 | CNY 3.32 | +1.53% | CNY 3.27 | CNY 3.33 | CNY 3.26 | 41.15M |
| 2026-09-07 | CNY 3.27 | -0.61% | CNY 3.30 | CNY 3.31 | CNY 3.26 | 28.21M |
| 2026-09-04 | CNY 3.29 | 0.00% | CNY 3.29 | CNY 3.33 | CNY 3.28 | 44.42M |
| 2026-09-03 | CNY 3.29 | +0.92% | CNY 3.26 | CNY 3.32 | CNY 3.25 | 35.59M |
| 2026-09-02 | CNY 3.26 | -2.69% | CNY 3.35 | CNY 3.37 | CNY 3.25 | 59.48M |
| 2026-09-01 | CNY 3.35 | +0.90% | CNY 3.35 | CNY 3.38 | CNY 3.32 | 50.37M |
| 2026-08-31 | CNY 3.32 | -1.19% | CNY 3.36 | CNY 3.37 | CNY 3.31 | 31.28M |
| 2026-08-28 | CNY 3.36 | +1.51% | CNY 3.30 | CNY 3.37 | CNY 3.29 | 45.96M |
| 2026-08-27 | CNY 3.31 | +0.91% | CNY 3.26 | CNY 3.32 | CNY 3.25 | 52.13M |
| 2026-08-26 | CNY 3.28 | -2.09% | CNY 3.29 | CNY 3.31 | CNY 3.23 | 57.07M |
| 2026-08-25 | CNY 3.35 | +1.52% | CNY 3.30 | CNY 3.37 | CNY 3.29 | 36.44M |
| 2026-08-24 | CNY 3.30 | +0.61% | CNY 3.28 | CNY 3.32 | CNY 3.27 | 32.82M |
| 2026-08-21 | CNY 3.28 | -1.20% | CNY 3.31 | CNY 3.32 | CNY 3.27 | 28.86M |
| 2026-08-20 | CNY 3.32 | 0.00% | CNY 3.33 | CNY 3.38 | CNY 3.30 | 35.77M |
| 2026-08-19 | CNY 3.32 | -0.30% | CNY 3.33 | CNY 3.36 | CNY 3.30 | 39.30M |
| 2026-08-18 | CNY 3.33 | -0.60% | CNY 3.35 | CNY 3.35 | CNY 3.30 | 34.04M |
| 2026-08-17 | CNY 3.35 | 0.00% | CNY 3.34 | CNY 3.36 | CNY 3.32 | 24.67M |
| 2026-08-14 | CNY 3.35 | -0.59% | CNY 3.38 | CNY 3.38 | CNY 3.30 | 38.41M |
| 2026-08-13 | CNY 3.37 | -1.17% | CNY 3.40 | CNY 3.43 | CNY 3.36 | 40.06M |
| 2026-08-12 | CNY 3.41 | -0.58% | CNY 3.41 | CNY 3.44 | CNY 3.38 | 30.39M |
| 2026-08-11 | CNY 3.43 | -0.87% | CNY 3.48 | CNY 3.48 | CNY 3.42 | 33.23M |
| 2026-08-10 | CNY 3.46 | +2.67% | CNY 3.37 | CNY 3.49 | CNY 3.35 | 68.09M |
| 2026-08-07 | CNY 3.37 | -1.17% | CNY 3.41 | CNY 3.41 | CNY 3.35 | 45.42M |
| 2026-08-06 | CNY 3.41 | -2.29% | CNY 3.49 | CNY 3.49 | CNY 3.37 | 65.12M |
| 2026-08-05 | CNY 3.49 | -2.24% | CNY 3.58 | CNY 3.59 | CNY 3.47 | 66.27M |
| 2026-08-04 | CNY 3.57 | -0.28% | CNY 3.60 | CNY 3.62 | CNY 3.56 | 55.42M |
| 2026-08-03 | CNY 3.58 | +2.58% | CNY 3.49 | CNY 3.64 | CNY 3.48 | 70.16M |
| 2026-07-31 | CNY 3.49 | -1.97% | CNY 3.49 | CNY 3.55 | CNY 3.45 | 82.11M |
| 2026-07-30 | CNY 3.56 | +3.79% | CNY 3.43 | CNY 3.59 | CNY 3.42 | 88.99M |
| 2026-07-29 | CNY 3.43 | +4.26% | CNY 3.31 | CNY 3.45 | CNY 3.29 | 89.93M |
| 2026-07-28 | CNY 3.29 | -0.90% | CNY 3.30 | CNY 3.31 | CNY 3.24 | 38.79M |
| 2026-07-27 | CNY 3.32 | +2.47% | CNY 3.24 | CNY 3.33 | CNY 3.21 | 44.27M |
| 2026-07-24 | CNY 3.24 | -4.14% | CNY 3.38 | CNY 3.43 | CNY 3.24 | 62.65M |
| 2026-07-23 | CNY 3.38 | +2.42% | CNY 3.30 | CNY 3.39 | CNY 3.26 | 67.09M |
| 2026-07-22 | CNY 3.30 | +0.30% | CNY 3.27 | CNY 3.33 | CNY 3.26 | 63.68M |
| 2026-07-21 | CNY 3.29 | 0.00% | CNY 3.26 | CNY 3.31 | CNY 3.23 | 73.06M |
| 2026-07-20 | CNY 3.29 | +4.11% | CNY 3.18 | CNY 3.32 | CNY 3.15 | 94.24M |
| 2026-07-17 | CNY 3.16 | +0.32% | CNY 3.14 | CNY 3.27 | CNY 3.13 | 84.89M |
| 2026-07-16 | CNY 3.15 | -0.94% | CNY 3.18 | CNY 3.20 | CNY 3.12 | 45.62M |
| 2026-07-15 | CNY 3.18 | +0.63% | CNY 3.16 | CNY 3.20 | CNY 3.13 | 47.94M |
| 2026-07-14 | CNY 3.16 | +0.64% | CNY 3.12 | CNY 3.19 | CNY 3.12 | 39.92M |
| 2026-07-13 | CNY 3.14 | -1.26% | CNY 3.19 | CNY 3.22 | CNY 3.10 | 62.68M |
| 2026-07-10 | CNY 3.18 | +0.95% | CNY 3.15 | CNY 3.26 | CNY 3.10 | 57.64M |
| 2026-07-09 | CNY 3.15 | -3.08% | CNY 3.21 | CNY 3.24 | CNY 3.13 | 56.70M |
| 2026-07-08 | CNY 3.25 | +4.50% | CNY 3.11 | CNY 3.27 | CNY 3.09 | 96.11M |
| 2026-07-07 | CNY 3.11 | +0.97% | CNY 3.08 | CNY 3.16 | CNY 3.00 | 70.06M |
| 2026-07-06 | CNY 3.08 | -0.65% | CNY 3.11 | CNY 3.12 | CNY 3.03 | 63.26M |
| 2026-07-03 | CNY 3.10 | 0.00% | CNY 3.11 | CNY 3.19 | CNY 3.08 | 79.04M |
| 2026-07-02 | CNY 3.10 | -3.73% | CNY 3.19 | CNY 3.31 | CNY 3.09 | 78.56M |
| 2026-07-01 | CNY 3.22 | +0.94% | CNY 3.17 | CNY 3.23 | CNY 3.13 | 56.74M |
| 2026-06-30 | CNY 3.19 | -2.74% | CNY 3.29 | CNY 3.29 | CNY 3.16 | 46.13M |
| 2026-06-29 | CNY 3.28 | -0.61% | CNY 3.29 | CNY 3.32 | CNY 3.22 | 41.24M |
| 2026-06-26 | CNY 3.30 | -3.23% | CNY 3.40 | CNY 3.46 | CNY 3.29 | 48.89M |
| 2026-06-25 | CNY 3.41 | +0.29% | CNY 3.36 | CNY 3.44 | CNY 3.32 | 40.69M |
| 2026-06-24 | CNY 3.40 | -4.76% | CNY 3.57 | CNY 3.58 | CNY 3.35 | 79.61M |
| 2026-06-23 | CNY 3.57 | -1.38% | CNY 3.61 | CNY 3.64 | CNY 3.56 | 41.06M |
| 2026-06-22 | CNY 3.62 | -0.82% | CNY 3.63 | CNY 3.65 | CNY 3.55 | 63.90M |
| 2026-06-18 | CNY 3.65 | -1.88% | CNY 3.70 | CNY 3.74 | CNY 3.62 | 54.13M |
| 2026-06-17 | CNY 3.72 | -1.59% | CNY 3.77 | CNY 3.80 | CNY 3.66 | 68.06M |
| 2026-06-16 | CNY 3.78 | -2.58% | CNY 3.86 | CNY 3.86 | CNY 3.69 | 67.79M |
| 2026-06-15 | CNY 3.88 | -2.76% | CNY 4.00 | CNY 4.02 | CNY 3.84 | 98.01M |
| 2026-06-12 | CNY 3.99 | +6.40% | CNY 3.77 | CNY 4.07 | CNY 3.75 | 158.00M |
| 2026-06-11 | CNY 3.75 | +1.90% | CNY 3.63 | CNY 3.77 | CNY 3.62 | 58.35M |
| 2026-06-10 | CNY 3.68 | -3.16% | CNY 3.80 | CNY 3.80 | CNY 3.63 | 64.16M |
| 2026-06-09 | CNY 3.80 | -3.80% | CNY 3.78 | CNY 3.84 | CNY 3.67 | 75.08M |
| 2026-06-08 | CNY 3.95 | -3.19% | CNY 4.02 | CNY 4.12 | CNY 3.93 | 92.96M |
| 2026-06-05 | CNY 4.08 | -2.63% | CNY 4.13 | CNY 4.22 | CNY 4.02 | 112.06M |
| 2026-06-04 | CNY 4.19 | -3.01% | CNY 4.29 | CNY 4.36 | CNY 4.17 | 115.90M |
| 2026-06-03 | CNY 4.32 | -1.37% | CNY 4.26 | CNY 4.39 | CNY 4.16 | 179.50M |
| 2026-06-02 | CNY 4.38 | +5.29% | CNY 4.20 | CNY 4.58 | CNY 4.16 | 220.05M |
| 2026-06-01 | CNY 4.16 | -0.48% | CNY 4.25 | CNY 4.27 | CNY 3.97 | 125.01M |
| 2026-05-29 | CNY 4.18 | +0.97% | CNY 4.13 | CNY 4.26 | CNY 4.09 | 115.23M |
| 2026-05-28 | CNY 4.14 | +1.97% | CNY 4.07 | CNY 4.18 | CNY 4.06 | 107.08M |
| 2026-05-27 | CNY 4.06 | 0.00% | CNY 4.05 | CNY 4.12 | CNY 3.99 | 92.61M |
| 2026-05-26 | CNY 4.06 | +0.50% | CNY 4.04 | CNY 4.10 | CNY 4.00 | 83.82M |