Beijing Haohua Energy Resource Co., Ltd. (SHA:601101)
China
· Delayed Price · Currency is CNY 10.91
+0.03 (0.28%)
Apr 29, 2026, 2:35 PM CST
SHA:601101 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9.75 | 10.88 | 9.64 | 10.88 | 10.88 | 10.01% | 67,607,566 |
| Apr 27, 2026 | 9.30 | 10.06 | 9.30 | 9.89 | 9.89 | 1.12% | 61,765,782 |
| Apr 24, 2026 | 9.55 | 9.98 | 9.46 | 9.78 | 9.78 | 4.49% | 93,553,807 |
| Apr 23, 2026 | 8.94 | 9.36 | 8.94 | 9.36 | 9.36 | 9.99% | 56,760,511 |
| Apr 22, 2026 | 8.41 | 8.57 | 8.38 | 8.51 | 8.51 | 1.92% | 16,487,086 |
| Apr 21, 2026 | 8.16 | 8.47 | 8.16 | 8.35 | 8.35 | 1.83% | 16,032,230 |
| Apr 20, 2026 | 8.18 | 8.32 | 8.09 | 8.20 | 8.20 | 0.24% | 14,496,250 |
| Apr 17, 2026 | 8.31 | 8.39 | 8.15 | 8.18 | 8.18 | -2.04% | 9,999,484 |
| Apr 16, 2026 | 8.23 | 8.36 | 8.18 | 8.35 | 8.35 | 1.46% | 10,635,861 |
| Apr 15, 2026 | 8.26 | 8.29 | 8.08 | 8.23 | 8.23 | -0.96% | 13,915,444 |
| Apr 14, 2026 | 8.25 | 8.34 | 8.17 | 8.31 | 8.31 | 0.12% | 19,970,877 |
| Apr 13, 2026 | 8.35 | 8.47 | 8.21 | 8.30 | 8.30 | 0.12% | 14,105,020 |
| Apr 10, 2026 | 8.23 | 8.41 | 8.21 | 8.29 | 8.29 | 0.36% | 13,129,560 |
| Apr 9, 2026 | 8.32 | 8.46 | 8.23 | 8.26 | 8.26 | -0.72% | 13,744,460 |
| Apr 8, 2026 | 8.33 | 8.36 | 8.19 | 8.32 | 8.32 | -3.37% | 28,896,460 |
| Apr 7, 2026 | 8.23 | 8.68 | 8.11 | 8.61 | 8.61 | 4.49% | 22,071,580 |
| Apr 3, 2026 | 8.51 | 8.55 | 8.10 | 8.24 | 8.24 | -3.74% | 20,174,550 |
| Apr 2, 2026 | 8.49 | 8.69 | 8.43 | 8.56 | 8.56 | 0.94% | 14,777,180 |
| Apr 1, 2026 | 8.39 | 8.71 | 8.27 | 8.48 | 8.48 | - | 19,805,330 |
| Mar 31, 2026 | 8.90 | 8.95 | 8.45 | 8.48 | 8.48 | -5.46% | 27,574,670 |
| Mar 30, 2026 | 8.90 | 9.01 | 8.70 | 8.97 | 8.97 | 2.16% | 32,357,970 |
| Mar 27, 2026 | 8.77 | 8.98 | 8.66 | 8.78 | 8.78 | -0.68% | 26,959,020 |
| Mar 26, 2026 | 8.78 | 8.94 | 8.68 | 8.84 | 8.84 | 1.84% | 31,246,880 |
| Mar 25, 2026 | 8.40 | 8.89 | 8.23 | 8.68 | 8.68 | 1.64% | 33,970,110 |
| Mar 24, 2026 | 8.22 | 8.58 | 8.22 | 8.54 | 8.54 | 1.91% | 33,249,846 |
| Mar 23, 2026 | 8.76 | 8.77 | 8.29 | 8.38 | 8.38 | -1.30% | 46,315,310 |
| Mar 20, 2026 | 8.55 | 8.76 | 8.27 | 8.49 | 8.49 | -1.85% | 32,289,078 |
| Mar 19, 2026 | 8.75 | 8.95 | 8.50 | 8.65 | 8.65 | 2.00% | 44,247,630 |
| Mar 18, 2026 | 8.62 | 8.85 | 8.38 | 8.48 | 8.48 | -1.51% | 22,461,694 |
| Mar 17, 2026 | 8.80 | 8.96 | 8.61 | 8.61 | 8.61 | -2.93% | 29,619,520 |
| Mar 16, 2026 | 9.22 | 9.30 | 8.80 | 8.87 | 8.87 | -1.88% | 34,385,030 |
| Mar 13, 2026 | 9.02 | 9.44 | 9.00 | 9.04 | 9.04 | 2.73% | 56,705,380 |
| Mar 12, 2026 | 8.83 | 9.00 | 8.53 | 8.80 | 8.80 | 2.33% | 36,957,380 |
| Mar 11, 2026 | 8.29 | 8.65 | 8.14 | 8.60 | 8.60 | 4.12% | 36,888,770 |
| Mar 10, 2026 | 8.31 | 8.66 | 8.20 | 8.26 | 8.26 | -4.51% | 38,753,410 |
| Mar 9, 2026 | 8.80 | 8.93 | 8.61 | 8.65 | 8.65 | 2.49% | 38,617,157 |
| 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 |