Skip to main content
Fujian Haiqin Energy Group Co., Ltd. (SHA:600753)
China flag China · Delayed Price · Currency is CNY
11.36
+0.54 (4.99%)
Mar 10, 2026, 3:00 PM CST

SHA:600753 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202610.4210.8210.2210.8210.825.05%6,686,604
Mar 6, 202610.0110.3710.0110.3010.30-1.06%5,291,500
Mar 5, 202610.2810.6310.2810.4110.412.87%8,799,328
Mar 4, 202610.1210.609.8810.1210.12-1.94%7,229,220
Mar 3, 202610.3211.0810.3210.3210.32-4.97%14,003,910
Mar 2, 202610.9810.9810.3110.8610.863.82%18,777,834
Feb 27, 202610.1110.469.6710.4610.465.02%15,185,600
Feb 26, 20269.969.969.969.969.964.95%975,300
Feb 25, 20269.209.499.209.499.494.98%5,192,130
Feb 24, 20268.799.048.759.049.044.99%11,892,440
Feb 13, 20268.568.638.508.618.610.12%2,550,711
Feb 12, 20268.548.808.538.608.600.70%4,961,700
Feb 11, 20268.658.668.518.548.54-0.47%2,748,500
Feb 10, 20268.688.718.548.588.58-1.15%2,251,800
Feb 9, 20268.688.758.608.688.680.81%3,154,623
Feb 6, 20268.458.778.458.618.610.47%5,641,811
Feb 5, 20268.658.818.558.578.57-0.12%4,673,884
Feb 4, 20268.638.798.558.588.58-0.92%2,324,920
Feb 3, 20268.588.698.508.668.661.52%2,469,111
Feb 2, 20268.869.008.458.538.53-3.72%4,574,700
Jan 30, 20268.909.168.718.868.861.26%8,583,904
Jan 29, 20268.668.758.588.758.751.04%3,956,348
Jan 28, 20268.778.788.588.668.66-1.03%4,661,319
Jan 27, 20268.438.788.388.758.753.80%6,702,696
Jan 26, 20268.338.448.228.438.430.60%3,288,136
Jan 23, 20268.348.398.298.388.380.12%1,792,900
Jan 22, 20268.278.418.258.378.371.09%2,365,200
Jan 21, 20268.478.478.208.288.28-2.36%3,650,200
Jan 20, 20268.208.558.208.488.483.04%4,643,667
Jan 19, 20268.088.258.068.238.231.73%2,645,352
Jan 16, 20268.158.168.078.098.09-0.49%1,628,948
Jan 15, 20268.148.178.108.138.13-0.37%1,257,100
Jan 14, 20268.068.258.038.168.160.87%3,456,795
Jan 13, 20268.108.228.018.098.090.25%2,227,100
Jan 12, 20268.308.308.068.078.07-2.30%4,952,500
Jan 9, 20268.398.438.218.268.26-1.20%2,088,200
Jan 8, 20268.148.408.148.368.361.83%1,675,700
Jan 7, 20268.348.348.158.218.21-1.08%2,838,500
Jan 6, 20268.408.488.258.308.30-1.54%3,522,620
Jan 5, 20268.498.638.378.438.43-0.71%2,749,182
Dec 31, 20258.348.608.338.498.491.68%3,082,940
Dec 30, 20258.088.458.028.358.353.34%3,392,800
Dec 29, 20258.078.168.068.088.080.12%1,136,300
Dec 26, 20258.158.158.018.078.07-0.37%2,103,200
Dec 25, 20258.118.158.088.108.10-0.12%1,573,368
Dec 24, 20257.988.117.978.118.111.63%1,721,904
Dec 23, 20257.988.067.947.987.98-0.50%1,063,000
Dec 22, 20258.018.047.958.028.020.25%1,086,044
Dec 19, 20257.868.027.828.008.001.91%1,558,864
Dec 18, 20257.817.927.767.857.850.13%1,255,262
Dec 17, 20257.997.997.697.847.84-0.76%2,422,800
Dec 16, 20257.908.047.847.907.90-0.75%2,189,602
Dec 15, 20258.078.077.937.967.96-1.12%2,027,100
Dec 12, 20257.978.117.978.058.050.63%2,091,644
Dec 11, 20257.988.137.928.008.000.25%2,789,354
Dec 10, 20257.988.077.877.987.98-2,126,100
Dec 9, 20258.098.097.927.987.98-1.60%2,938,900
Dec 8, 20258.298.338.038.118.11-1.70%2,660,828
Dec 5, 20258.198.308.118.258.250.49%2,336,300
Dec 4, 20258.278.278.078.218.21-0.73%2,550,700
Dec 3, 20258.418.608.268.278.27-2.36%3,185,501
Dec 2, 20258.388.508.348.478.47-0.35%1,689,700
Dec 1, 20258.628.778.398.508.50-2.07%5,082,600
Nov 28, 20258.648.848.538.688.681.64%3,606,301
Nov 27, 20258.328.668.308.548.542.15%3,874,300
Nov 26, 20258.338.508.298.368.36-3,618,800
Nov 25, 20258.168.398.158.368.361.70%4,690,936
Nov 24, 20257.958.327.958.228.223.79%8,469,100
Nov 21, 20258.098.097.777.927.92-2.10%5,091,200
Nov 20, 20258.168.298.028.098.09-2.41%5,496,300
Nov 19, 20258.438.768.218.298.29-0.96%6,052,356
Nov 18, 20258.608.738.238.378.37-0.36%8,752,800
Nov 17, 20257.928.407.928.408.405.00%9,597,100
Nov 14, 20257.828.307.828.008.001.27%6,711,712
Nov 13, 20257.918.107.757.907.900.25%4,023,545
Nov 12, 20257.807.957.757.887.881.16%2,972,200
Nov 11, 20257.727.847.717.797.790.13%2,271,900
Nov 10, 20257.657.867.597.787.782.10%2,952,400
Nov 7, 20257.597.727.597.627.62-0.26%2,374,217
Nov 6, 20257.707.767.557.647.64-0.91%2,376,900
Nov 5, 20257.697.807.637.717.71-0.77%2,632,517
Nov 4, 20257.647.847.637.777.771.97%4,974,500
Nov 3, 20257.477.737.437.627.622.01%2,878,600
Oct 31, 20257.377.607.377.477.470.54%2,526,352
Oct 30, 20257.347.567.347.437.430.27%4,156,940
Oct 29, 20257.737.737.387.417.41-4.63%8,169,668
Oct 28, 20257.777.777.677.777.775.00%6,979,816
Oct 27, 20257.277.437.217.407.402.49%3,441,363
Oct 24, 20257.457.467.147.227.22-2.96%6,159,068
Oct 23, 20257.317.507.317.447.441.09%2,642,080
Oct 22, 20257.307.507.257.367.360.82%2,621,500
Oct 21, 20257.337.357.187.307.300.27%2,380,908
Oct 20, 20256.947.286.937.287.285.05%3,377,740
Oct 17, 20256.947.006.916.936.93-0.14%957,000
Oct 16, 20257.017.136.906.946.94-1.00%1,508,000
Oct 15, 20257.007.056.997.017.01-1,138,100
Oct 14, 20257.007.086.977.017.010.29%1,426,984
Oct 13, 20256.967.046.686.996.99-0.14%1,892,740
Oct 10, 20257.057.056.987.007.00-0.28%1,410,668
Oct 9, 20256.997.066.967.027.020.57%1,811,740