Huaihe Energy (Group) Co.,Ltd (SHA:600575)
China
· Delayed Price · Currency is CNY 3.890
+0.070 (1.83%)
At close: Mar 9, 2026
SHA:600575 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.82 | 3.93 | 3.80 | 3.89 | 3.89 | 1.83% | 88,299,350 |
| Mar 6, 2026 | 3.76 | 3.83 | 3.74 | 3.82 | 3.82 | 1.33% | 52,775,770 |
| Mar 5, 2026 | 3.72 | 3.78 | 3.71 | 3.77 | 3.77 | 1.34% | 60,880,690 |
| Mar 4, 2026 | 3.70 | 3.74 | 3.64 | 3.72 | 3.72 | - | 68,009,026 |
| Mar 3, 2026 | 3.72 | 3.77 | 3.68 | 3.72 | 3.72 | -0.27% | 78,971,700 |
| Mar 2, 2026 | 3.68 | 3.74 | 3.67 | 3.73 | 3.73 | 0.81% | 57,574,210 |
| Feb 27, 2026 | 3.63 | 3.71 | 3.62 | 3.70 | 3.70 | 1.65% | 51,332,330 |
| Feb 26, 2026 | 3.61 | 3.65 | 3.59 | 3.64 | 3.64 | 1.11% | 43,957,300 |
| Feb 25, 2026 | 3.61 | 3.64 | 3.58 | 3.60 | 3.60 | -0.28% | 44,898,410 |
| Feb 24, 2026 | 3.53 | 3.62 | 3.53 | 3.61 | 3.61 | 2.85% | 61,761,810 |
| Feb 13, 2026 | 3.53 | 3.55 | 3.49 | 3.51 | 3.51 | -1.13% | 45,711,650 |
| Feb 12, 2026 | 3.58 | 3.58 | 3.51 | 3.55 | 3.55 | -0.84% | 62,195,080 |
| Feb 11, 2026 | 3.50 | 3.60 | 3.50 | 3.58 | 3.58 | 4.68% | 123,601,900 |
| Feb 10, 2026 | 3.44 | 3.45 | 3.41 | 3.42 | 3.42 | -0.29% | 20,417,850 |
| Feb 9, 2026 | 3.45 | 3.47 | 3.43 | 3.43 | 3.43 | - | 25,298,020 |
| Feb 6, 2026 | 3.43 | 3.46 | 3.40 | 3.43 | 3.43 | -0.29% | 35,597,978 |
| Feb 5, 2026 | 3.44 | 3.47 | 3.41 | 3.44 | 3.44 | - | 47,418,370 |
| Feb 4, 2026 | 3.34 | 3.45 | 3.33 | 3.44 | 3.44 | 2.99% | 61,399,820 |
| Feb 3, 2026 | 3.36 | 3.38 | 3.32 | 3.34 | 3.34 | -0.30% | 36,040,210 |
| Feb 2, 2026 | 3.41 | 3.44 | 3.34 | 3.35 | 3.35 | -2.05% | 65,108,200 |
| Jan 30, 2026 | 3.46 | 3.51 | 3.41 | 3.42 | 3.42 | -1.16% | 55,363,540 |
| Jan 29, 2026 | 3.45 | 3.48 | 3.43 | 3.46 | 3.46 | 0.29% | 48,176,440 |
| Jan 28, 2026 | 3.41 | 3.47 | 3.39 | 3.45 | 3.45 | 1.17% | 55,452,370 |
| Jan 27, 2026 | 3.45 | 3.46 | 3.38 | 3.41 | 3.41 | -1.16% | 49,380,400 |
| Jan 26, 2026 | 3.47 | 3.48 | 3.43 | 3.45 | 3.45 | -0.58% | 51,270,460 |
| Jan 23, 2026 | 3.49 | 3.49 | 3.46 | 3.47 | 3.47 | -0.29% | 37,959,100 |
| Jan 22, 2026 | 3.46 | 3.49 | 3.45 | 3.48 | 3.48 | 0.58% | 36,211,170 |
| Jan 21, 2026 | 3.49 | 3.49 | 3.44 | 3.46 | 3.46 | -0.86% | 33,843,940 |
| Jan 20, 2026 | 3.46 | 3.50 | 3.44 | 3.49 | 3.49 | 0.87% | 36,652,050 |
| Jan 19, 2026 | 3.42 | 3.48 | 3.40 | 3.46 | 3.46 | 1.17% | 42,451,856 |
| Jan 16, 2026 | 3.43 | 3.47 | 3.40 | 3.42 | 3.42 | -0.29% | 36,101,520 |
| Jan 15, 2026 | 3.43 | 3.44 | 3.41 | 3.43 | 3.43 | - | 25,077,320 |
| Jan 14, 2026 | 3.48 | 3.50 | 3.42 | 3.43 | 3.43 | -1.72% | 53,518,070 |
| Jan 13, 2026 | 3.51 | 3.52 | 3.48 | 3.49 | 3.49 | -0.57% | 39,996,600 |
| Jan 12, 2026 | 3.46 | 3.52 | 3.46 | 3.51 | 3.51 | 1.15% | 45,325,060 |
| Jan 9, 2026 | 3.46 | 3.48 | 3.45 | 3.47 | 3.47 | 0.29% | 27,232,800 |
| Jan 8, 2026 | 3.47 | 3.48 | 3.45 | 3.46 | 3.46 | -0.29% | 23,398,500 |
| Jan 7, 2026 | 3.48 | 3.49 | 3.44 | 3.47 | 3.47 | -0.29% | 30,789,300 |
| Jan 6, 2026 | 3.43 | 3.49 | 3.43 | 3.48 | 3.48 | 1.46% | 35,793,679 |
| Jan 5, 2026 | 3.41 | 3.43 | 3.40 | 3.43 | 3.43 | 0.88% | 35,903,360 |
| Dec 31, 2025 | 3.36 | 3.42 | 3.35 | 3.40 | 3.40 | 0.89% | 44,240,400 |
| Dec 30, 2025 | 3.46 | 3.46 | 3.36 | 3.37 | 3.37 | -2.60% | 62,443,780 |
| Dec 29, 2025 | 3.56 | 3.56 | 3.45 | 3.46 | 3.46 | -2.81% | 72,653,900 |
| Dec 26, 2025 | 3.56 | 3.58 | 3.55 | 3.56 | 3.56 | -0.28% | 24,862,900 |
| Dec 25, 2025 | 3.57 | 3.58 | 3.56 | 3.57 | 3.57 | - | 21,060,480 |
| Dec 24, 2025 | 3.57 | 3.58 | 3.55 | 3.57 | 3.57 | - | 27,061,810 |
| Dec 23, 2025 | 3.60 | 3.64 | 3.57 | 3.57 | 3.57 | -0.83% | 26,014,660 |
| Dec 22, 2025 | 3.57 | 3.62 | 3.56 | 3.60 | 3.60 | 0.56% | 27,159,130 |
| Dec 19, 2025 | 3.54 | 3.59 | 3.52 | 3.58 | 3.58 | 1.13% | 34,061,520 |
| Dec 18, 2025 | 3.54 | 3.55 | 3.51 | 3.54 | 3.54 | - | 35,180,930 |
| Dec 17, 2025 | 3.53 | 3.55 | 3.49 | 3.54 | 3.54 | - | 32,534,560 |
| Dec 16, 2025 | 3.61 | 3.61 | 3.53 | 3.54 | 3.54 | -1.94% | 47,169,199 |
| Dec 15, 2025 | 3.60 | 3.63 | 3.59 | 3.61 | 3.61 | 0.28% | 29,668,000 |
| Dec 12, 2025 | 3.59 | 3.64 | 3.58 | 3.60 | 3.60 | 0.56% | 34,060,550 |
| Dec 11, 2025 | 3.58 | 3.66 | 3.57 | 3.58 | 3.58 | - | 40,319,350 |
| Dec 10, 2025 | 3.56 | 3.59 | 3.55 | 3.58 | 3.58 | 0.56% | 28,353,460 |
| Dec 9, 2025 | 3.60 | 3.61 | 3.55 | 3.56 | 3.56 | -1.39% | 32,508,530 |
| Dec 8, 2025 | 3.65 | 3.65 | 3.58 | 3.61 | 3.61 | -0.55% | 45,299,550 |
| Dec 5, 2025 | 3.60 | 3.64 | 3.57 | 3.63 | 3.63 | 0.83% | 33,973,350 |
| Dec 4, 2025 | 3.63 | 3.64 | 3.59 | 3.60 | 3.60 | -0.83% | 33,570,050 |
| Dec 3, 2025 | 3.60 | 3.65 | 3.59 | 3.63 | 3.63 | 0.55% | 47,763,710 |
| Dec 2, 2025 | 3.59 | 3.61 | 3.59 | 3.61 | 3.61 | 0.28% | 25,227,887 |
| Dec 1, 2025 | 3.64 | 3.65 | 3.59 | 3.60 | 3.60 | -0.83% | 45,969,000 |
| Nov 28, 2025 | 3.60 | 3.65 | 3.58 | 3.63 | 3.63 | 0.55% | 37,624,500 |
| Nov 27, 2025 | 3.59 | 3.62 | 3.56 | 3.61 | 3.61 | 0.56% | 42,371,400 |
| Nov 26, 2025 | 3.60 | 3.62 | 3.58 | 3.59 | 3.59 | -0.55% | 38,941,240 |
| Nov 25, 2025 | 3.62 | 3.63 | 3.59 | 3.61 | 3.61 | -0.28% | 48,025,300 |
| Nov 24, 2025 | 3.64 | 3.68 | 3.59 | 3.62 | 3.62 | 0.28% | 51,462,650 |
| Nov 21, 2025 | 3.67 | 3.68 | 3.59 | 3.61 | 3.61 | -2.17% | 55,849,310 |
| Nov 20, 2025 | 3.74 | 3.75 | 3.67 | 3.69 | 3.69 | -1.34% | 40,732,200 |
| Nov 19, 2025 | 3.73 | 3.76 | 3.70 | 3.74 | 3.74 | 0.27% | 39,641,030 |
| Nov 18, 2025 | 3.77 | 3.78 | 3.69 | 3.73 | 3.73 | -1.58% | 57,030,190 |
| Nov 17, 2025 | 3.84 | 3.88 | 3.75 | 3.79 | 3.79 | -1.04% | 62,056,520 |
| Nov 14, 2025 | 3.79 | 3.89 | 3.79 | 3.83 | 3.83 | 0.79% | 75,179,950 |
| Nov 13, 2025 | 3.76 | 3.82 | 3.73 | 3.80 | 3.80 | 1.33% | 76,605,680 |
| Nov 12, 2025 | 3.70 | 3.81 | 3.68 | 3.75 | 3.75 | 1.35% | 74,966,280 |
| Nov 11, 2025 | 3.71 | 3.71 | 3.66 | 3.70 | 3.70 | -0.54% | 58,622,230 |
| Nov 10, 2025 | 3.76 | 3.78 | 3.70 | 3.72 | 3.72 | -1.06% | 60,950,080 |
| Nov 7, 2025 | 3.74 | 3.81 | 3.72 | 3.76 | 3.76 | 0.53% | 60,949,660 |
| Nov 6, 2025 | 3.87 | 3.88 | 3.72 | 3.74 | 3.74 | -2.60% | 105,979,300 |
| Nov 5, 2025 | 3.85 | 3.91 | 3.78 | 3.84 | 3.84 | -0.78% | 80,571,990 |
| Nov 4, 2025 | 3.80 | 3.89 | 3.76 | 3.87 | 3.87 | 2.93% | 116,215,700 |
| Nov 3, 2025 | 3.75 | 3.81 | 3.74 | 3.76 | 3.76 | 0.80% | 80,846,630 |
| Oct 31, 2025 | 3.72 | 3.77 | 3.67 | 3.73 | 3.73 | -0.80% | 134,887,700 |
| Oct 30, 2025 | 3.59 | 3.88 | 3.59 | 3.76 | 3.76 | 6.52% | 250,681,700 |
| Oct 29, 2025 | 3.51 | 3.54 | 3.48 | 3.53 | 3.53 | 0.57% | 36,217,080 |
| Oct 28, 2025 | 3.50 | 3.53 | 3.49 | 3.51 | 3.51 | 0.29% | 28,916,800 |
| Oct 27, 2025 | 3.47 | 3.54 | 3.45 | 3.50 | 3.50 | 0.86% | 40,225,240 |
| Oct 24, 2025 | 3.54 | 3.55 | 3.46 | 3.47 | 3.47 | -1.98% | 44,053,180 |
| Oct 23, 2025 | 3.47 | 3.54 | 3.46 | 3.54 | 3.54 | 1.72% | 56,784,970 |
| Oct 22, 2025 | 3.46 | 3.48 | 3.45 | 3.48 | 3.48 | 0.29% | 26,717,750 |
| Oct 21, 2025 | 3.48 | 3.49 | 3.45 | 3.47 | 3.47 | -0.57% | 36,294,670 |
| Oct 20, 2025 | 3.45 | 3.49 | 3.43 | 3.49 | 3.49 | 1.45% | 53,730,600 |
| Oct 17, 2025 | 3.43 | 3.47 | 3.41 | 3.44 | 3.44 | 0.29% | 35,458,500 |
| Oct 16, 2025 | 3.44 | 3.45 | 3.42 | 3.43 | 3.43 | -0.29% | 22,732,720 |
| Oct 15, 2025 | 3.43 | 3.45 | 3.42 | 3.44 | 3.44 | 0.29% | 23,776,530 |
| Oct 14, 2025 | 3.41 | 3.44 | 3.40 | 3.43 | 3.43 | 0.88% | 36,546,530 |
| Oct 13, 2025 | 3.39 | 3.41 | 3.37 | 3.40 | 3.40 | -0.87% | 27,791,490 |
| Oct 10, 2025 | 3.40 | 3.43 | 3.39 | 3.43 | 3.43 | 0.59% | 27,506,480 |
| Oct 9, 2025 | 3.36 | 3.41 | 3.36 | 3.41 | 3.41 | 1.49% | 30,206,980 |