Anhui Hengyuan Coal Industry and Electricity Power Co.,Ltd (SHA:600971)
China
· Delayed Price · Currency is CNY 8.26
+0.08 (0.98%)
Apr 29, 2026, 3:00 PM CST
SHA:600971 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 8.18 | 8.33 | 8.15 | 8.26 | 8.26 | 0.98% | 19,874,058 |
| Apr 28, 2026 | 8.03 | 8.23 | 7.94 | 8.18 | 8.18 | 0.86% | 25,649,890 |
| Apr 27, 2026 | 7.97 | 8.18 | 7.85 | 8.11 | 8.11 | 1.50% | 27,579,905 |
| Apr 24, 2026 | 7.78 | 8.03 | 7.78 | 7.99 | 7.99 | 2.57% | 28,737,692 |
| Apr 23, 2026 | 7.44 | 7.82 | 7.41 | 7.79 | 7.79 | 3.87% | 20,144,426 |
| Apr 22, 2026 | 7.49 | 7.58 | 7.42 | 7.50 | 7.50 | -0.53% | 10,411,487 |
| Apr 21, 2026 | 7.48 | 7.65 | 7.43 | 7.54 | 7.54 | 0.94% | 13,300,480 |
| Apr 20, 2026 | 7.26 | 7.68 | 7.15 | 7.47 | 7.47 | 3.75% | 22,731,421 |
| Apr 17, 2026 | 7.29 | 7.33 | 7.18 | 7.20 | 7.20 | -1.37% | 8,316,300 |
| Apr 16, 2026 | 7.33 | 7.37 | 7.22 | 7.30 | 7.30 | -0.41% | 7,317,635 |
| Apr 15, 2026 | 7.27 | 7.34 | 7.13 | 7.33 | 7.33 | 0.55% | 10,401,928 |
| Apr 14, 2026 | 7.32 | 7.43 | 7.21 | 7.29 | 7.29 | -1.62% | 10,564,881 |
| Apr 13, 2026 | 7.39 | 7.63 | 7.35 | 7.41 | 7.41 | 0.68% | 17,043,500 |
| Apr 10, 2026 | 7.26 | 7.49 | 7.20 | 7.36 | 7.36 | 1.24% | 14,985,000 |
| Apr 9, 2026 | 7.18 | 7.31 | 7.12 | 7.27 | 7.27 | 1.54% | 19,110,960 |
| Apr 8, 2026 | 7.21 | 7.29 | 7.11 | 7.16 | 7.16 | -2.45% | 21,550,500 |
| Apr 7, 2026 | 7.20 | 7.35 | 7.09 | 7.34 | 7.34 | 2.23% | 16,119,430 |
| Apr 3, 2026 | 7.37 | 7.38 | 7.14 | 7.18 | 7.18 | -2.45% | 16,327,240 |
| Apr 2, 2026 | 7.50 | 7.58 | 7.35 | 7.36 | 7.36 | -1.74% | 16,600,690 |
| Apr 1, 2026 | 7.41 | 7.70 | 7.35 | 7.49 | 7.49 | 0.94% | 27,954,640 |
| Mar 31, 2026 | 7.60 | 7.72 | 7.40 | 7.42 | 7.42 | -3.39% | 22,064,060 |
| Mar 30, 2026 | 7.76 | 7.87 | 7.50 | 7.68 | 7.68 | -1.41% | 24,610,680 |
| Mar 27, 2026 | 7.89 | 7.95 | 7.71 | 7.79 | 7.79 | -2.14% | 24,746,540 |
| Mar 26, 2026 | 7.88 | 8.20 | 7.84 | 7.96 | 7.96 | 1.02% | 29,496,880 |
| Mar 25, 2026 | 7.69 | 8.03 | 7.43 | 7.88 | 7.88 | 1.29% | 32,211,950 |
| Mar 24, 2026 | 7.50 | 7.82 | 7.45 | 7.78 | 7.78 | 1.83% | 27,422,830 |
| Mar 23, 2026 | 7.62 | 7.94 | 7.60 | 7.64 | 7.64 | 1.73% | 35,569,610 |
| Mar 20, 2026 | 7.50 | 7.69 | 7.31 | 7.51 | 7.51 | -0.66% | 20,580,920 |
| Mar 19, 2026 | 7.63 | 7.71 | 7.51 | 7.56 | 7.56 | - | 19,381,660 |
| Mar 18, 2026 | 7.64 | 7.78 | 7.51 | 7.56 | 7.56 | -1.43% | 13,175,640 |
| Mar 17, 2026 | 7.78 | 7.84 | 7.65 | 7.67 | 7.67 | -1.29% | 15,390,690 |
| Mar 16, 2026 | 8.00 | 8.05 | 7.74 | 7.77 | 7.77 | -2.26% | 21,615,480 |
| Mar 13, 2026 | 7.85 | 8.08 | 7.83 | 7.95 | 7.95 | 1.40% | 33,452,500 |
| Mar 12, 2026 | 7.65 | 7.93 | 7.52 | 7.84 | 7.84 | 3.43% | 37,551,340 |
| Mar 11, 2026 | 7.40 | 7.63 | 7.24 | 7.58 | 7.58 | 2.99% | 30,983,510 |
| Mar 10, 2026 | 7.44 | 7.65 | 7.34 | 7.36 | 7.36 | -3.79% | 33,456,662 |
| Mar 9, 2026 | 7.88 | 7.95 | 7.61 | 7.65 | 7.65 | 0.53% | 43,265,354 |
| Mar 6, 2026 | 7.70 | 7.71 | 7.48 | 7.61 | 7.61 | -1.17% | 19,096,790 |
| Mar 5, 2026 | 7.68 | 7.80 | 7.48 | 7.70 | 7.70 | -0.65% | 31,936,120 |
| Mar 4, 2026 | 7.70 | 7.79 | 7.46 | 7.75 | 7.75 | 0.65% | 47,180,470 |
| Mar 3, 2026 | 7.74 | 7.92 | 7.55 | 7.70 | 7.70 | 0.65% | 53,796,550 |
| Mar 2, 2026 | 7.42 | 7.75 | 7.36 | 7.65 | 7.65 | 4.94% | 57,011,570 |
| Feb 27, 2026 | 7.04 | 7.34 | 7.03 | 7.29 | 7.29 | 3.55% | 26,685,790 |
| Feb 26, 2026 | 7.13 | 7.21 | 7.02 | 7.04 | 7.04 | -1.12% | 15,658,740 |
| Feb 25, 2026 | 7.18 | 7.28 | 7.10 | 7.12 | 7.12 | -0.56% | 20,290,840 |
| Feb 24, 2026 | 7.19 | 7.24 | 7.12 | 7.16 | 7.16 | 1.13% | 20,931,390 |
| Feb 13, 2026 | 6.98 | 7.25 | 6.88 | 7.08 | 7.08 | 1.00% | 28,414,050 |
| Feb 12, 2026 | 7.01 | 7.09 | 6.90 | 7.01 | 7.01 | 0.43% | 21,224,820 |
| Feb 11, 2026 | 6.92 | 7.07 | 6.81 | 6.98 | 6.98 | 0.72% | 26,353,250 |
| Feb 10, 2026 | 6.88 | 6.98 | 6.75 | 6.93 | 6.93 | 0.73% | 20,423,010 |
| Feb 9, 2026 | 6.87 | 6.91 | 6.81 | 6.88 | 6.88 | 0.44% | 20,019,580 |
| Feb 6, 2026 | 6.85 | 6.95 | 6.80 | 6.85 | 6.85 | -0.29% | 23,444,360 |
| Feb 5, 2026 | 7.10 | 7.10 | 6.86 | 6.87 | 6.87 | -4.72% | 45,481,640 |
| Feb 4, 2026 | 6.59 | 7.21 | 6.58 | 7.21 | 7.21 | 10.08% | 57,358,300 |
| Feb 3, 2026 | 6.52 | 6.64 | 6.51 | 6.55 | 6.55 | 0.92% | 15,872,880 |
| Feb 2, 2026 | 6.79 | 6.86 | 6.48 | 6.49 | 6.49 | -6.21% | 34,249,560 |
| Jan 30, 2026 | 6.88 | 7.23 | 6.87 | 6.92 | 6.92 | 2.52% | 50,915,580 |
| Jan 29, 2026 | 6.68 | 6.84 | 6.66 | 6.75 | 6.75 | 0.45% | 20,554,480 |
| Jan 28, 2026 | 6.45 | 6.77 | 6.43 | 6.72 | 6.72 | 4.02% | 27,951,240 |
| Jan 27, 2026 | 6.57 | 6.57 | 6.38 | 6.46 | 6.46 | -1.82% | 15,507,350 |
| Jan 26, 2026 | 6.50 | 6.59 | 6.44 | 6.58 | 6.58 | 1.23% | 18,820,270 |
| Jan 23, 2026 | 6.49 | 6.51 | 6.45 | 6.50 | 6.50 | 0.31% | 10,252,590 |
| Jan 22, 2026 | 6.40 | 6.50 | 6.37 | 6.48 | 6.48 | 1.09% | 13,989,500 |
| Jan 21, 2026 | 6.38 | 6.41 | 6.33 | 6.41 | 6.41 | - | 10,869,870 |
| Jan 20, 2026 | 6.33 | 6.41 | 6.31 | 6.41 | 6.41 | 1.10% | 12,344,010 |
| Jan 19, 2026 | 6.30 | 6.35 | 6.29 | 6.34 | 6.34 | 0.63% | 9,213,676 |
| Jan 16, 2026 | 6.35 | 6.36 | 6.26 | 6.30 | 6.30 | -0.47% | 8,975,084 |
| Jan 15, 2026 | 6.33 | 6.37 | 6.30 | 6.33 | 6.33 | -0.47% | 7,821,800 |
| Jan 14, 2026 | 6.39 | 6.43 | 6.32 | 6.36 | 6.36 | -0.63% | 12,614,390 |
| Jan 13, 2026 | 6.47 | 6.47 | 6.39 | 6.40 | 6.40 | -1.23% | 13,088,940 |
| Jan 12, 2026 | 6.46 | 6.50 | 6.44 | 6.48 | 6.48 | 0.15% | 12,215,730 |
| Jan 9, 2026 | 6.39 | 6.49 | 6.38 | 6.47 | 6.47 | 0.78% | 14,135,440 |
| Jan 8, 2026 | 6.50 | 6.51 | 6.41 | 6.42 | 6.42 | -0.62% | 15,493,650 |
| Jan 7, 2026 | 6.36 | 6.48 | 6.31 | 6.46 | 6.46 | 2.38% | 22,826,930 |
| Jan 6, 2026 | 6.25 | 6.32 | 6.24 | 6.31 | 6.31 | 1.12% | 11,227,790 |
| Jan 5, 2026 | 6.24 | 6.27 | 6.22 | 6.24 | 6.24 | - | 7,834,147 |
| Dec 31, 2025 | 6.26 | 6.26 | 6.22 | 6.24 | 6.24 | -0.16% | 6,609,265 |
| Dec 30, 2025 | 6.29 | 6.29 | 6.23 | 6.25 | 6.25 | -0.32% | 7,881,611 |
| Dec 29, 2025 | 6.27 | 6.31 | 6.25 | 6.27 | 6.27 | - | 7,997,362 |
| Dec 26, 2025 | 6.28 | 6.30 | 6.25 | 6.27 | 6.27 | -0.32% | 6,754,420 |
| Dec 25, 2025 | 6.29 | 6.30 | 6.25 | 6.29 | 6.29 | 0.16% | 5,288,007 |
| Dec 24, 2025 | 6.24 | 6.29 | 6.20 | 6.28 | 6.28 | 0.64% | 7,421,660 |
| Dec 23, 2025 | 6.29 | 6.31 | 6.24 | 6.24 | 6.24 | -0.79% | 7,939,660 |
| Dec 22, 2025 | 6.34 | 6.35 | 6.28 | 6.29 | 6.29 | -0.47% | 8,972,940 |
| Dec 19, 2025 | 6.30 | 6.34 | 6.27 | 6.32 | 6.32 | 0.16% | 8,910,127 |
| Dec 18, 2025 | 6.29 | 6.34 | 6.28 | 6.31 | 6.31 | 0.64% | 8,324,093 |
| Dec 17, 2025 | 6.28 | 6.29 | 6.23 | 6.27 | 6.27 | -0.32% | 8,901,344 |
| Dec 16, 2025 | 6.31 | 6.32 | 6.21 | 6.29 | 6.29 | - | 11,481,740 |
| Dec 15, 2025 | 6.26 | 6.34 | 6.25 | 6.29 | 6.29 | 0.32% | 14,420,800 |
| Dec 12, 2025 | 6.35 | 6.38 | 6.24 | 6.27 | 6.27 | -1.26% | 23,541,640 |
| Dec 11, 2025 | 6.43 | 6.43 | 6.32 | 6.35 | 6.35 | -1.24% | 19,478,990 |
| Dec 10, 2025 | 6.50 | 6.51 | 6.39 | 6.43 | 6.43 | -0.92% | 15,466,650 |
| Dec 9, 2025 | 6.62 | 6.62 | 6.47 | 6.49 | 6.49 | -1.96% | 11,137,050 |
| Dec 8, 2025 | 6.74 | 6.76 | 6.62 | 6.62 | 6.62 | -2.22% | 13,225,260 |
| Dec 5, 2025 | 6.75 | 6.79 | 6.70 | 6.77 | 6.77 | - | 5,942,847 |
| Dec 4, 2025 | 6.85 | 6.86 | 6.75 | 6.77 | 6.77 | -1.17% | 7,033,164 |
| Dec 3, 2025 | 6.79 | 6.88 | 6.77 | 6.85 | 6.85 | 0.88% | 9,378,923 |
| Dec 2, 2025 | 6.76 | 6.82 | 6.68 | 6.79 | 6.79 | 0.59% | 7,384,896 |
| Dec 1, 2025 | 6.75 | 6.79 | 6.73 | 6.75 | 6.75 | 0.15% | 10,108,560 |
| Nov 28, 2025 | 6.82 | 6.88 | 6.69 | 6.74 | 6.74 | -1.17% | 16,914,860 |