Fujian Haiqin Energy Group Co., Ltd. 600753
SSE · China · Distribution Services
CNY 13.01-0.72 (-5.24%)
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 13.01 | -5.24% | CNY 13.73 | CNY 13.88 | CNY 12.48 | 7.58M |
| 2026-09-29 | CNY 13.73 | +0.15% | CNY 13.89 | CNY 14.19 | CNY 13.70 | 4.21M |
| 2026-09-28 | CNY 13.71 | +1.78% | CNY 13.47 | CNY 14.09 | CNY 13.45 | 5.03M |
| 2026-09-24 | CNY 13.47 | +0.52% | CNY 13.60 | CNY 13.98 | CNY 13.26 | 5.59M |
| 2026-09-23 | CNY 13.40 | +8.41% | CNY 12.36 | CNY 13.60 | CNY 12.20 | 6.50M |
| 2026-09-22 | CNY 12.36 | -0.08% | CNY 12.37 | CNY 12.43 | CNY 12.19 | 1.60M |
| 2026-09-21 | CNY 12.37 | +4.12% | CNY 11.95 | CNY 12.46 | CNY 11.95 | 3.15M |
| 2026-09-18 | CNY 11.88 | -0.92% | CNY 12.00 | CNY 12.10 | CNY 11.76 | 1.78M |
| 2026-09-17 | CNY 11.99 | +0.76% | CNY 11.90 | CNY 12.15 | CNY 11.78 | 3.34M |
| 2026-09-16 | CNY 11.90 | +0.93% | CNY 11.97 | CNY 12.20 | CNY 11.67 | 2.54M |
| 2026-09-15 | CNY 11.79 | -1.01% | CNY 11.91 | CNY 12.61 | CNY 11.71 | 4.39M |
| 2026-09-14 | CNY 11.91 | +9.77% | CNY 10.90 | CNY 11.94 | CNY 10.86 | 3.56M |
| 2026-09-11 | CNY 10.85 | +0.56% | CNY 10.68 | CNY 10.93 | CNY 10.68 | 990.70K |
| 2026-09-10 | CNY 10.79 | -2.18% | CNY 11.00 | CNY 11.03 | CNY 10.75 | 937.60K |
| 2026-09-09 | CNY 11.03 | -0.27% | CNY 11.05 | CNY 11.22 | CNY 11.00 | 850.60K |
| 2026-09-08 | CNY 11.06 | -0.98% | CNY 11.31 | CNY 11.31 | CNY 11.06 | 1.22M |
| 2026-09-07 | CNY 11.17 | +3.14% | CNY 10.87 | CNY 11.37 | CNY 10.87 | 2.13M |
| 2026-09-04 | CNY 10.83 | +2.17% | CNY 10.81 | CNY 10.88 | CNY 10.53 | 1.85M |
| 2026-09-03 | CNY 10.60 | +2.02% | CNY 10.39 | CNY 10.98 | CNY 10.39 | 3.06M |
| 2026-09-02 | CNY 10.39 | +1.46% | CNY 10.11 | CNY 10.45 | CNY 10.11 | 1.15M |
| 2026-09-01 | CNY 10.24 | +0.99% | CNY 10.08 | CNY 10.35 | CNY 10.08 | 1.11M |
| 2026-08-31 | CNY 10.14 | -1.36% | CNY 10.29 | CNY 10.38 | CNY 10.08 | 996.00K |
| 2026-08-28 | CNY 10.28 | +4.58% | CNY 9.81 | CNY 10.30 | CNY 9.81 | 2.59M |
| 2026-08-27 | CNY 9.83 | -0.51% | CNY 9.92 | CNY 9.92 | CNY 9.75 | 819.00K |
| 2026-08-26 | CNY 9.88 | -1.20% | CNY 9.96 | CNY 10.03 | CNY 9.85 | 1.12M |
| 2026-08-25 | CNY 10.00 | +0.40% | CNY 9.99 | CNY 10.05 | CNY 9.84 | 669.40K |
| 2026-08-24 | CNY 9.96 | -0.40% | CNY 10.00 | CNY 10.14 | CNY 9.85 | 1.16M |
| 2026-08-21 | CNY 10.00 | +1.42% | CNY 9.76 | CNY 10.14 | CNY 9.70 | 1.01M |
| 2026-08-20 | CNY 9.86 | +1.13% | CNY 9.74 | CNY 9.90 | CNY 9.67 | 736.10K |
| 2026-08-19 | CNY 9.75 | -1.52% | CNY 9.95 | CNY 9.95 | CNY 9.61 | 971.60K |
| 2026-08-18 | CNY 9.90 | -1.20% | CNY 9.92 | CNY 10.08 | CNY 9.83 | 1.56M |
| 2026-08-17 | CNY 10.02 | -1.28% | CNY 10.15 | CNY 10.16 | CNY 9.85 | 2.40M |
| 2026-08-14 | CNY 10.15 | +1.70% | CNY 10.08 | CNY 10.36 | CNY 9.98 | 1.14M |
| 2026-08-13 | CNY 9.98 | -0.30% | CNY 10.19 | CNY 10.25 | CNY 9.95 | 1.13M |
| 2026-08-12 | CNY 10.01 | -0.30% | CNY 9.91 | CNY 10.20 | CNY 9.90 | 989.70K |
| 2026-08-11 | CNY 10.04 | +1.01% | CNY 9.93 | CNY 10.30 | CNY 9.68 | 1.41M |
| 2026-08-10 | CNY 9.94 | -2.07% | CNY 10.03 | CNY 10.03 | CNY 9.58 | 1.91M |
| 2026-08-07 | CNY 10.15 | 0.00% | CNY 10.50 | CNY 10.50 | CNY 9.92 | 1.84M |
| 2026-08-06 | CNY 10.15 | +4.32% | CNY 9.57 | CNY 10.17 | CNY 9.57 | 1.78M |
| 2026-08-05 | CNY 9.73 | +0.93% | CNY 9.64 | CNY 9.79 | CNY 9.64 | 856.90K |
| 2026-08-04 | CNY 9.64 | +0.63% | CNY 9.58 | CNY 9.73 | CNY 9.50 | 826.40K |
| 2026-08-03 | CNY 9.58 | +2.90% | CNY 9.26 | CNY 9.70 | CNY 9.13 | 1.31M |
| 2026-07-31 | CNY 9.31 | +0.65% | CNY 9.25 | CNY 9.59 | CNY 9.15 | 1.65M |
| 2026-07-30 | CNY 9.25 | -7.41% | CNY 10.02 | CNY 10.02 | CNY 9.02 | 4.33M |
| 2026-07-29 | CNY 9.99 | -0.89% | CNY 10.05 | CNY 10.11 | CNY 9.80 | 1.72M |
| 2026-07-28 | CNY 10.08 | -0.88% | CNY 10.17 | CNY 10.25 | CNY 10.02 | 703.00K |
| 2026-07-27 | CNY 10.17 | 0.00% | CNY 10.27 | CNY 10.28 | CNY 10.08 | 586.60K |
| 2026-07-24 | CNY 10.17 | -2.02% | CNY 10.48 | CNY 10.48 | CNY 10.06 | 844.40K |
| 2026-07-23 | CNY 10.38 | +5.60% | CNY 9.99 | CNY 10.39 | CNY 9.95 | 1.45M |
| 2026-07-22 | CNY 9.83 | -1.70% | CNY 9.90 | CNY 10.18 | CNY 9.65 | 1.25M |
| 2026-07-21 | CNY 10.00 | -1.77% | CNY 10.18 | CNY 10.37 | CNY 9.58 | 2.25M |
| 2026-07-20 | CNY 10.18 | -5.91% | CNY 10.83 | CNY 11.04 | CNY 10.18 | 1.51M |
| 2026-07-17 | CNY 10.82 | -2.79% | CNY 11.03 | CNY 11.18 | CNY 10.82 | 1.17M |
| 2026-07-16 | CNY 11.13 | +2.30% | CNY 10.88 | CNY 11.30 | CNY 10.64 | 1.56M |
| 2026-07-15 | CNY 10.88 | -2.33% | CNY 11.14 | CNY 11.14 | CNY 10.80 | 1.37M |
| 2026-07-14 | CNY 11.14 | -1.94% | CNY 11.16 | CNY 11.40 | CNY 10.88 | 1.62M |
| 2026-07-13 | CNY 11.36 | +1.43% | CNY 11.01 | CNY 11.54 | CNY 11.01 | 1.14M |
| 2026-07-10 | CNY 11.20 | -1.32% | CNY 11.30 | CNY 11.42 | CNY 11.10 | 1.52M |
| 2026-07-09 | CNY 11.35 | -2.07% | CNY 11.58 | CNY 11.70 | CNY 11.28 | 1.50M |
| 2026-07-08 | CNY 11.59 | +4.60% | CNY 11.10 | CNY 11.78 | CNY 10.99 | 1.71M |
| 2026-07-07 | CNY 11.08 | -3.65% | CNY 11.39 | CNY 11.58 | CNY 11.04 | 1.10M |
| 2026-07-06 | CNY 11.50 | -3.12% | CNY 11.70 | CNY 11.78 | CNY 10.70 | 4.00M |
| 2026-07-03 | CNY 11.87 | +4.03% | CNY 11.57 | CNY 11.98 | CNY 11.57 | 3.37M |
| 2026-07-02 | CNY 11.41 | +4.97% | CNY 10.87 | CNY 11.41 | CNY 10.63 | 2.38M |
| 2026-07-01 | CNY 10.87 | -1.36% | CNY 11.02 | CNY 11.18 | CNY 10.55 | 1.78M |
| 2026-06-30 | CNY 11.02 | -0.45% | CNY 11.00 | CNY 11.50 | CNY 11.00 | 1.86M |
| 2026-06-29 | CNY 11.07 | +1.65% | CNY 10.77 | CNY 11.34 | CNY 10.43 | 2.31M |
| 2026-06-26 | CNY 10.89 | -1.00% | CNY 11.00 | CNY 11.22 | CNY 10.48 | 2.75M |
| 2026-06-25 | CNY 11.00 | -5.01% | CNY 11.58 | CNY 11.58 | CNY 11.00 | 2.48M |
| 2026-06-24 | CNY 11.58 | -1.36% | CNY 11.80 | CNY 11.80 | CNY 11.28 | 1.67M |
| 2026-06-23 | CNY 11.74 | -2.57% | CNY 12.08 | CNY 12.25 | CNY 11.65 | 1.68M |
| 2026-06-22 | CNY 12.05 | -4.44% | CNY 12.63 | CNY 12.84 | CNY 12.00 | 3.48M |
| 2026-06-18 | CNY 12.61 | +4.39% | CNY 12.68 | CNY 12.68 | CNY 12.11 | 5.61M |
| 2026-06-17 | CNY 12.08 | +5.04% | CNY 12.08 | CNY 12.08 | CNY 12.08 | 124.50K |
| 2026-06-16 | CNY 11.50 | +5.02% | CNY 11.50 | CNY 11.50 | CNY 11.50 | 122.40K |
| 2026-06-15 | CNY 10.95 | 0.00% | CNY 10.95 | CNY 10.95 | CNY 10.95 | 0 |
| 2026-06-12 | CNY 10.95 | -0.18% | CNY 10.98 | CNY 11.08 | CNY 10.42 | 3.47M |
| 2026-06-11 | CNY 10.97 | -5.02% | CNY 11.55 | CNY 11.61 | CNY 10.97 | 2.78M |
| 2026-06-10 | CNY 11.55 | -3.35% | CNY 11.90 | CNY 11.95 | CNY 11.45 | 1.60M |
| 2026-06-09 | CNY 11.95 | +0.50% | CNY 11.89 | CNY 11.99 | CNY 11.72 | 1.13M |
| 2026-06-08 | CNY 11.89 | -0.67% | CNY 11.80 | CNY 12.29 | CNY 11.70 | 2.08M |
| 2026-06-05 | CNY 11.97 | -3.23% | CNY 12.48 | CNY 12.50 | CNY 11.92 | 2.19M |
| 2026-06-04 | CNY 12.37 | -0.24% | CNY 12.28 | CNY 12.48 | CNY 11.83 | 2.37M |
| 2026-06-03 | CNY 12.40 | -3.35% | CNY 12.49 | CNY 12.67 | CNY 12.19 | 3.29M |
| 2026-06-02 | CNY 12.83 | -4.47% | CNY 13.38 | CNY 13.45 | CNY 12.76 | 2.87M |
| 2026-06-01 | CNY 13.43 | +2.13% | CNY 13.25 | CNY 13.62 | CNY 13.18 | 2.37M |
| 2026-05-29 | CNY 13.15 | +2.26% | CNY 13.05 | CNY 13.25 | CNY 12.80 | 2.90M |
| 2026-05-28 | CNY 12.86 | +0.63% | CNY 12.77 | CNY 13.16 | CNY 12.61 | 2.26M |
| 2026-05-27 | CNY 12.78 | -3.62% | CNY 13.37 | CNY 13.40 | CNY 12.64 | 3.07M |
| 2026-05-26 | CNY 13.26 | -4.47% | CNY 13.85 | CNY 13.85 | CNY 13.19 | 4.24M |