Skip to main content
Fujian Haiqin Energy Group Co., Ltd. (SHA:600753)
China flag China · Delayed Price · Currency is CNY
12.85
-0.27 (-2.06%)
Apr 29, 2026, 3:00 PM CST

SHA:600753 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202613.3013.3112.9912.99--0.99%1,913,400
Apr 28, 202612.6713.4012.6713.1213.121.78%3,197,500
Apr 27, 202612.6013.2812.6012.8912.890.86%3,360,600
Apr 24, 202612.3012.8812.2012.7812.783.90%3,280,201
Apr 23, 202612.4612.6512.3012.3012.30-3.00%2,480,000
Apr 22, 202612.7612.8012.5012.6812.68-2,107,400
Apr 21, 202612.3212.8612.2212.6812.682.76%4,438,168
Apr 20, 202612.4712.4912.1012.3412.340.16%1,873,900
Apr 17, 202612.0212.3911.9212.3212.322.24%2,131,276
Apr 16, 202612.0612.1212.0012.0512.05-0.08%2,034,001
Apr 15, 202612.1712.1712.0112.0612.06-0.50%1,810,812
Apr 14, 202612.3912.5012.0012.1212.12-2.18%3,926,700
Apr 13, 202612.5012.8312.1912.3912.39-0.48%5,832,400
Apr 10, 202612.1612.5412.0012.4512.454.18%4,506,400
Apr 9, 202611.9512.0611.8511.9511.950.42%1,659,800
Apr 8, 202611.7511.9611.5611.9011.902.15%2,324,800
Apr 7, 202611.6111.9011.5311.6511.65-0.26%1,696,402
Apr 3, 202612.1912.3411.6411.6811.68-4.65%6,213,700
Apr 2, 202612.1612.6312.0212.2512.250.82%5,212,842
Apr 1, 202612.0212.2711.8212.1512.151.25%3,381,700
Mar 31, 202612.1012.4711.9012.0012.00-1.32%3,483,200
Mar 30, 202611.8512.3211.8512.1612.162.36%3,252,000
Mar 27, 202612.1512.2011.7511.8811.88-2.06%3,910,569
Mar 26, 202611.7112.2811.7112.1312.132.54%3,663,368
Mar 25, 202612.0912.5011.6711.8311.83-2.07%4,540,700
Mar 24, 202611.6612.1111.6212.0812.083.78%3,115,900
Mar 23, 202611.5911.8211.1511.6411.64-0.51%3,194,100
Mar 20, 202611.9912.0611.5911.7011.70-1.68%4,729,220
Mar 19, 202612.5012.5011.7611.9011.90-3.80%5,493,000
Mar 18, 202612.0612.5711.9212.3712.371.89%6,125,652
Mar 17, 202612.7713.4212.1412.1412.14-5.01%12,713,600
Mar 16, 202612.6212.9312.3012.7812.781.19%6,540,885
Mar 13, 202612.3812.8212.0812.6312.632.68%9,825,269
Mar 12, 202612.5312.5312.0612.3012.303.10%17,002,420
Mar 11, 202611.9311.9311.9311.9311.935.02%477,496
Mar 10, 202611.0211.3611.0211.3611.364.99%3,029,530
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