Huaihe Energy (Group) Co.,Ltd (SHA:600575)
China
· Delayed Price · Currency is CNY 3.690
-0.010 (-0.27%)
Apr 29, 2026, 1:15 PM CST
SHA:600575 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.65 | 3.73 | 3.55 | 3.70 | 3.70 | -1.60% | 129,100,665 |
| Apr 27, 2026 | 3.65 | 3.85 | 3.65 | 3.76 | 3.76 | 2.45% | 102,060,199 |
| Apr 24, 2026 | 3.70 | 3.76 | 3.65 | 3.67 | 3.67 | -1.34% | 60,281,487 |
| Apr 23, 2026 | 3.72 | 3.75 | 3.64 | 3.72 | 3.72 | - | 58,780,320 |
| Apr 22, 2026 | 3.66 | 3.76 | 3.64 | 3.72 | 3.72 | 1.36% | 61,940,900 |
| Apr 21, 2026 | 3.63 | 3.69 | 3.58 | 3.67 | 3.67 | 1.94% | 66,872,330 |
| Apr 20, 2026 | 3.61 | 3.64 | 3.59 | 3.60 | 3.60 | -0.55% | 48,654,910 |
| Apr 17, 2026 | 3.64 | 3.65 | 3.59 | 3.62 | 3.62 | -1.09% | 44,110,870 |
| Apr 16, 2026 | 3.68 | 3.69 | 3.63 | 3.66 | 3.66 | -0.54% | 48,026,700 |
| Apr 15, 2026 | 3.69 | 3.72 | 3.66 | 3.68 | 3.68 | -0.27% | 34,202,067 |
| Apr 14, 2026 | 3.77 | 3.78 | 3.66 | 3.69 | 3.69 | -1.86% | 48,207,100 |
| Apr 13, 2026 | 3.75 | 3.77 | 3.70 | 3.76 | 3.76 | 0.53% | 41,902,000 |
| Apr 10, 2026 | 3.76 | 3.78 | 3.73 | 3.74 | 3.74 | 0.27% | 29,726,700 |
| Apr 9, 2026 | 3.76 | 3.79 | 3.72 | 3.73 | 3.73 | -1.32% | 38,277,500 |
| Apr 8, 2026 | 3.77 | 3.79 | 3.72 | 3.78 | 3.78 | 1.61% | 44,772,120 |
| Apr 7, 2026 | 3.73 | 3.77 | 3.66 | 3.72 | 3.72 | -0.27% | 59,572,000 |
| Apr 3, 2026 | 3.87 | 3.87 | 3.72 | 3.73 | 3.73 | -3.12% | 41,431,500 |
| Apr 2, 2026 | 3.88 | 3.95 | 3.82 | 3.85 | 3.85 | -1.03% | 58,427,700 |
| Apr 1, 2026 | 3.88 | 3.92 | 3.86 | 3.89 | 3.89 | 1.30% | 51,667,400 |
| Mar 31, 2026 | 3.99 | 4.00 | 3.84 | 3.84 | 3.84 | -4.00% | 88,937,440 |
| Mar 30, 2026 | 4.03 | 4.11 | 3.91 | 4.00 | 4.00 | -0.74% | 76,361,910 |
| Mar 27, 2026 | 4.03 | 4.09 | 4.00 | 4.03 | 4.03 | -0.74% | 58,588,001 |
| Mar 26, 2026 | 4.13 | 4.15 | 4.01 | 4.06 | 4.06 | -2.40% | 82,845,750 |
| Mar 25, 2026 | 4.05 | 4.20 | 4.00 | 4.16 | 4.16 | 2.46% | 88,263,710 |
| Mar 24, 2026 | 4.00 | 4.07 | 3.95 | 4.06 | 4.06 | 2.78% | 87,527,480 |
| Mar 23, 2026 | 4.05 | 4.10 | 3.93 | 3.95 | 3.95 | -3.66% | 115,938,402 |
| Mar 20, 2026 | 4.16 | 4.25 | 4.06 | 4.10 | 4.10 | -2.15% | 103,540,500 |
| Mar 19, 2026 | 4.15 | 4.24 | 4.11 | 4.19 | 4.19 | 0.24% | 95,604,734 |
| Mar 18, 2026 | 4.00 | 4.29 | 4.00 | 4.18 | 4.18 | 4.24% | 137,093,572 |
| Mar 17, 2026 | 3.99 | 4.06 | 3.96 | 4.01 | 4.01 | 0.50% | 60,342,440 |
| Mar 16, 2026 | 3.96 | 4.07 | 3.90 | 3.99 | 3.99 | 1.27% | 88,230,700 |
| Mar 13, 2026 | 3.99 | 4.01 | 3.92 | 3.94 | 3.94 | -1.01% | 62,304,590 |
| Mar 12, 2026 | 3.89 | 4.00 | 3.87 | 3.98 | 3.98 | 2.31% | 86,527,330 |
| Mar 11, 2026 | 3.84 | 3.91 | 3.76 | 3.89 | 3.89 | 1.04% | 65,813,810 |
| Mar 10, 2026 | 3.84 | 3.90 | 3.82 | 3.85 | 3.85 | -1.03% | 61,618,570 |
| 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 |