Beijing Haohua Energy Resource Co., Ltd. (SHA:601101)
China
· Delayed Price · Currency is CNY 8.44
-0.13 (-1.52%)
At close: Mar 6, 2026
SHA:601101 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8.45 | 8.52 | 8.25 | 8.44 | 8.44 | -1.52% | 20,380,920 |
| Mar 5, 2026 | 8.51 | 8.62 | 8.37 | 8.57 | 8.57 | -0.81% | 27,474,470 |
| Mar 4, 2026 | 8.65 | 8.73 | 8.32 | 8.64 | 8.64 | - | 42,452,166 |
| Mar 3, 2026 | 8.56 | 8.90 | 8.43 | 8.64 | 8.64 | 2.13% | 59,490,780 |
| Mar 2, 2026 | 8.42 | 8.50 | 8.26 | 8.46 | 8.46 | 3.55% | 36,657,400 |
| Feb 27, 2026 | 7.93 | 8.23 | 7.89 | 8.17 | 8.17 | 3.03% | 15,596,409 |
| Feb 26, 2026 | 7.99 | 8.14 | 7.88 | 7.93 | 7.93 | -1.12% | 11,317,960 |
| Feb 25, 2026 | 8.02 | 8.17 | 7.97 | 8.02 | 8.02 | 0.12% | 14,235,160 |
| Feb 24, 2026 | 7.82 | 8.06 | 7.77 | 8.01 | 8.01 | 3.22% | 16,269,720 |
| Feb 13, 2026 | 7.84 | 7.92 | 7.71 | 7.76 | 7.76 | -1.77% | 10,881,800 |
| Feb 12, 2026 | 7.95 | 8.00 | 7.81 | 7.90 | 7.90 | 0.13% | 15,862,320 |
| Feb 11, 2026 | 7.72 | 7.95 | 7.64 | 7.89 | 7.89 | 2.07% | 14,274,800 |
| Feb 10, 2026 | 7.70 | 7.78 | 7.59 | 7.73 | 7.73 | 0.52% | 9,769,900 |
| Feb 9, 2026 | 7.75 | 7.80 | 7.64 | 7.69 | 7.69 | -0.65% | 18,705,120 |
| Feb 6, 2026 | 7.67 | 7.82 | 7.56 | 7.74 | 7.74 | - | 15,019,480 |
| Feb 5, 2026 | 7.87 | 7.90 | 7.67 | 7.74 | 7.74 | -4.56% | 24,202,450 |
| Feb 4, 2026 | 7.57 | 8.13 | 7.53 | 8.11 | 8.11 | 7.70% | 35,593,700 |
| Feb 3, 2026 | 7.69 | 7.75 | 7.46 | 7.53 | 7.53 | -1.57% | 17,060,690 |
| Feb 2, 2026 | 7.96 | 7.99 | 7.60 | 7.65 | 7.65 | -4.73% | 23,156,230 |
| Jan 30, 2026 | 8.03 | 8.24 | 7.94 | 8.03 | 8.03 | -0.12% | 27,372,050 |
| Jan 29, 2026 | 7.92 | 8.17 | 7.87 | 8.04 | 8.04 | 0.12% | 28,054,200 |
| Jan 28, 2026 | 7.62 | 8.14 | 7.60 | 8.03 | 8.03 | 5.66% | 30,304,890 |
| Jan 27, 2026 | 7.77 | 7.77 | 7.52 | 7.60 | 7.60 | -2.44% | 13,781,320 |
| Jan 26, 2026 | 7.63 | 7.80 | 7.58 | 7.79 | 7.79 | 2.10% | 16,930,420 |
| Jan 23, 2026 | 7.59 | 7.70 | 7.57 | 7.63 | 7.63 | 0.26% | 11,727,438 |
| Jan 22, 2026 | 7.49 | 7.65 | 7.46 | 7.61 | 7.61 | 1.47% | 9,474,684 |
| Jan 21, 2026 | 7.51 | 7.51 | 7.41 | 7.50 | 7.50 | -0.53% | 9,438,568 |
| Jan 20, 2026 | 7.45 | 7.55 | 7.41 | 7.54 | 7.54 | 1.07% | 10,222,220 |
| Jan 19, 2026 | 7.39 | 7.47 | 7.37 | 7.46 | 7.46 | 0.95% | 8,274,074 |
| Jan 16, 2026 | 7.45 | 7.47 | 7.34 | 7.39 | 7.39 | -0.54% | 7,256,192 |
| Jan 15, 2026 | 7.40 | 7.44 | 7.35 | 7.43 | 7.43 | 0.54% | 6,447,880 |
| Jan 14, 2026 | 7.49 | 7.51 | 7.36 | 7.39 | 7.39 | -1.47% | 11,785,290 |
| Jan 13, 2026 | 7.53 | 7.54 | 7.46 | 7.50 | 7.50 | -0.27% | 10,354,980 |
| Jan 12, 2026 | 7.56 | 7.65 | 7.48 | 7.52 | 7.52 | -0.53% | 13,474,760 |
| Jan 9, 2026 | 7.46 | 7.59 | 7.45 | 7.56 | 7.56 | 0.93% | 13,905,700 |
| Jan 8, 2026 | 7.53 | 7.57 | 7.43 | 7.49 | 7.49 | 0.13% | 15,691,880 |
| Jan 7, 2026 | 7.30 | 7.51 | 7.26 | 7.48 | 7.48 | 3.03% | 21,912,870 |
| Jan 6, 2026 | 7.24 | 7.27 | 7.18 | 7.26 | 7.26 | 0.69% | 12,106,110 |
| Jan 5, 2026 | 7.19 | 7.25 | 7.18 | 7.21 | 7.21 | 0.70% | 6,885,296 |
| Dec 31, 2025 | 7.26 | 7.31 | 7.16 | 7.16 | 7.16 | -1.38% | 7,521,300 |
| Dec 30, 2025 | 7.30 | 7.35 | 7.25 | 7.26 | 7.26 | -0.68% | 5,972,004 |
| Dec 29, 2025 | 7.25 | 7.40 | 7.25 | 7.31 | 7.31 | 0.55% | 7,759,128 |
| Dec 26, 2025 | 7.25 | 7.30 | 7.24 | 7.27 | 7.27 | - | 7,038,419 |
| Dec 25, 2025 | 7.26 | 7.28 | 7.22 | 7.27 | 7.27 | 0.14% | 4,989,161 |
| Dec 24, 2025 | 7.26 | 7.28 | 7.20 | 7.26 | 7.26 | - | 5,985,181 |
| Dec 23, 2025 | 7.30 | 7.35 | 7.23 | 7.26 | 7.26 | -0.82% | 7,112,035 |
| Dec 22, 2025 | 7.35 | 7.39 | 7.31 | 7.32 | 7.32 | -0.68% | 5,980,898 |
| Dec 19, 2025 | 7.32 | 7.38 | 7.26 | 7.37 | 7.37 | - | 5,874,084 |
| Dec 18, 2025 | 7.27 | 7.39 | 7.27 | 7.37 | 7.37 | 1.52% | 6,714,826 |
| Dec 17, 2025 | 7.22 | 7.30 | 7.18 | 7.26 | 7.26 | 0.14% | 6,294,670 |
| Dec 16, 2025 | 7.35 | 7.37 | 7.22 | 7.25 | 7.25 | -1.76% | 6,739,532 |
| Dec 15, 2025 | 7.23 | 7.45 | 7.23 | 7.38 | 7.38 | 2.36% | 11,446,200 |
| Dec 12, 2025 | 7.30 | 7.38 | 7.21 | 7.21 | 7.21 | -1.64% | 10,031,480 |
| Dec 11, 2025 | 7.25 | 7.37 | 7.25 | 7.33 | 7.33 | 0.83% | 10,766,300 |
| Dec 10, 2025 | 7.23 | 7.32 | 7.18 | 7.27 | 7.27 | 1.25% | 9,772,020 |
| Dec 9, 2025 | 7.31 | 7.33 | 7.16 | 7.18 | 7.18 | -2.05% | 10,793,460 |
| Dec 8, 2025 | 7.46 | 7.46 | 7.28 | 7.33 | 7.33 | -1.74% | 11,648,680 |
| Dec 5, 2025 | 7.52 | 7.54 | 7.42 | 7.46 | 7.46 | -0.67% | 9,067,200 |
| Dec 4, 2025 | 7.55 | 7.58 | 7.48 | 7.51 | 7.51 | -1.05% | 7,381,556 |
| Dec 3, 2025 | 7.45 | 7.64 | 7.41 | 7.59 | 7.59 | 1.74% | 11,254,830 |
| Dec 2, 2025 | 7.43 | 7.52 | 7.39 | 7.46 | 7.46 | 0.81% | 9,359,057 |
| Dec 1, 2025 | 7.38 | 7.44 | 7.38 | 7.40 | 7.40 | 0.27% | 8,437,144 |
| Nov 28, 2025 | 7.34 | 7.39 | 7.30 | 7.38 | 7.38 | 0.41% | 6,463,320 |
| Nov 27, 2025 | 7.35 | 7.38 | 7.30 | 7.35 | 7.35 | - | 6,653,368 |
| Nov 26, 2025 | 7.38 | 7.43 | 7.32 | 7.35 | 7.35 | -0.41% | 6,891,208 |
| Nov 25, 2025 | 7.37 | 7.42 | 7.31 | 7.38 | 7.38 | 0.54% | 8,802,044 |
| Nov 24, 2025 | 7.42 | 7.49 | 7.33 | 7.34 | 7.34 | -0.94% | 10,788,030 |
| Nov 21, 2025 | 7.74 | 7.74 | 7.41 | 7.41 | 7.41 | -3.52% | 14,160,860 |
| Nov 20, 2025 | 7.81 | 7.82 | 7.67 | 7.68 | 7.68 | -1.66% | 7,504,643 |
| Nov 19, 2025 | 7.76 | 7.85 | 7.72 | 7.81 | 7.81 | 0.13% | 8,797,979 |
| Nov 18, 2025 | 8.06 | 8.07 | 7.77 | 7.80 | 7.80 | -3.47% | 14,590,400 |
| Nov 17, 2025 | 8.01 | 8.11 | 7.92 | 8.08 | 8.08 | 0.87% | 11,184,810 |
| Nov 14, 2025 | 8.10 | 8.20 | 8.01 | 8.01 | 8.01 | -1.84% | 11,049,300 |
| Nov 13, 2025 | 8.13 | 8.17 | 8.05 | 8.16 | 8.16 | 0.99% | 10,672,780 |
| Nov 12, 2025 | 8.13 | 8.19 | 8.05 | 8.08 | 8.08 | -0.49% | 10,105,800 |
| Nov 11, 2025 | 8.27 | 8.29 | 8.05 | 8.12 | 8.12 | -1.81% | 16,513,180 |
| Nov 10, 2025 | 8.17 | 8.42 | 8.17 | 8.27 | 8.27 | 1.22% | 20,535,080 |
| Nov 7, 2025 | 8.14 | 8.27 | 8.09 | 8.17 | 8.17 | 0.62% | 17,712,450 |
| Nov 6, 2025 | 8.06 | 8.22 | 7.95 | 8.12 | 8.12 | 1.37% | 24,735,670 |
| Nov 5, 2025 | 7.82 | 8.09 | 7.79 | 8.01 | 8.01 | 1.78% | 19,509,430 |
| Nov 4, 2025 | 7.93 | 7.97 | 7.84 | 7.87 | 7.87 | -0.51% | 14,552,750 |
| Nov 3, 2025 | 7.76 | 7.92 | 7.72 | 7.91 | 7.91 | 2.46% | 19,624,220 |
| Oct 31, 2025 | 7.81 | 7.81 | 7.70 | 7.72 | 7.72 | -0.64% | 11,444,910 |
| Oct 30, 2025 | 7.82 | 7.89 | 7.76 | 7.77 | 7.77 | -1.02% | 18,688,670 |
| Oct 29, 2025 | 7.76 | 7.86 | 7.65 | 7.85 | 7.85 | 1.16% | 16,984,620 |
| Oct 28, 2025 | 7.71 | 7.80 | 7.66 | 7.76 | 7.76 | -2.02% | 22,388,430 |
| Oct 27, 2025 | 7.80 | 8.06 | 7.70 | 7.92 | 7.92 | 0.89% | 28,003,750 |
| Oct 24, 2025 | 7.90 | 7.97 | 7.78 | 7.85 | 7.85 | -1.88% | 24,028,600 |
| Oct 23, 2025 | 7.85 | 8.05 | 7.84 | 8.00 | 8.00 | 2.04% | 30,759,330 |
| Oct 22, 2025 | 7.86 | 7.97 | 7.82 | 7.84 | 7.84 | -0.76% | 17,154,730 |
| Oct 21, 2025 | 7.93 | 7.96 | 7.78 | 7.90 | 7.90 | -1.37% | 30,526,490 |
| Oct 20, 2025 | 7.80 | 8.02 | 7.78 | 8.01 | 8.01 | 3.35% | 36,402,960 |
| Oct 17, 2025 | 7.80 | 7.95 | 7.72 | 7.75 | 7.75 | -1.02% | 22,827,470 |
| Oct 16, 2025 | 7.63 | 7.86 | 7.61 | 7.83 | 7.83 | 2.35% | 31,044,400 |
| Oct 15, 2025 | 7.63 | 7.68 | 7.56 | 7.65 | 7.65 | 0.26% | 20,129,720 |
| Oct 14, 2025 | 7.53 | 7.71 | 7.47 | 7.63 | 7.63 | 1.46% | 23,741,240 |
| Oct 13, 2025 | 7.42 | 7.55 | 7.33 | 7.52 | 7.52 | -0.40% | 18,230,730 |
| Oct 10, 2025 | 7.44 | 7.59 | 7.36 | 7.55 | 7.55 | 1.34% | 20,974,360 |
| Oct 9, 2025 | 7.28 | 7.46 | 7.24 | 7.45 | 7.45 | 2.34% | 16,047,100 |
| Sep 30, 2025 | 7.26 | 7.29 | 7.18 | 7.28 | 7.28 | 0.28% | 8,819,888 |