Australia markets close in 3 hours 22 minutes

Huaihe Energy (Group) Co.,Ltd (600575.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
2.9100+0.0400 (+1.39%)
At close: 03:00PM CST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20242.88002.95002.86002.91002.910041,819,900
29 Apr 20242.89002.90002.85002.87002.870047,897,500
26 Apr 20242.90002.91002.81002.90002.900060,851,998
25 Apr 20242.92002.93002.86002.89002.890035,328,210
24 Apr 20242.83002.92002.83002.92002.920045,968,894
23 Apr 20242.86002.87002.82002.83002.830032,173,700
22 Apr 20242.86002.89002.83002.87002.870040,022,100
19 Apr 20242.82002.88002.82002.86002.860037,799,800
18 Apr 20242.81002.88002.80002.83002.830048,496,300
17 Apr 20242.76002.81002.72002.81002.810047,060,208
16 Apr 20242.79002.84002.74002.75002.750056,997,131
15 Apr 20242.80002.83002.75002.81002.810056,380,700
12 Apr 20242.81002.82002.78002.80002.800031,905,900
11 Apr 20242.77002.84002.75002.81002.810042,046,597
10 Apr 20242.74002.80002.74002.78002.780046,864,000
09 Apr 20242.76002.79002.73002.74002.740039,251,699
08 Apr 20242.75002.83002.73002.76002.760058,965,154
03 Apr 20242.68002.76002.67002.75002.750053,259,234
02 Apr 20242.67002.73002.66002.68002.680049,277,731
01 Apr 20242.62002.67002.62002.67002.670048,878,821
29 Mar 20242.60002.62002.57002.62002.620025,695,410
28 Mar 20242.54002.64002.54002.60002.600060,689,691
27 Mar 20242.54002.60002.53002.54002.540066,360,575
26 Mar 20242.52002.53002.48002.51002.510030,511,862
25 Mar 20242.48002.54002.47002.52002.520037,664,650
22 Mar 20242.48002.51002.46002.48002.480027,116,700
21 Mar 20242.49002.50002.47002.48002.480017,598,451
20 Mar 20242.48002.49002.47002.49002.490018,001,942
19 Mar 20242.50002.50002.47002.49002.490027,058,412
18 Mar 20242.46002.52002.46002.50002.500039,735,580
15 Mar 20242.42002.46002.40002.46002.460031,815,449
14 Mar 20242.41002.43002.40002.42002.420029,554,867
13 Mar 20242.40002.41002.38002.41002.410022,936,550
12 Mar 20242.42002.42002.39002.41002.410036,483,060
11 Mar 20242.41002.43002.40002.43002.430021,430,553
08 Mar 20242.40002.42002.38002.42002.420019,826,900
07 Mar 20242.40002.43002.39002.40002.400019,096,600
06 Mar 20242.40002.41002.38002.41002.410021,337,000
05 Mar 20242.42002.42002.38002.40002.400022,810,800
04 Mar 20242.44002.45002.40002.43002.430024,683,900
01 Mar 20242.45002.45002.42002.45002.450029,051,104
29 Feb 20242.42002.45002.41002.45002.450031,648,826
28 Feb 20242.45002.49002.43002.43002.430041,703,308
27 Feb 20242.43002.46002.42002.46002.460027,865,100
26 Feb 20242.48002.49002.43002.44002.440031,226,395
23 Feb 20242.45002.55002.44002.48002.480044,227,824
22 Feb 20242.43002.46002.42002.45002.450025,448,579
21 Feb 20242.43002.48002.42002.44002.440030,500,915
20 Feb 20242.45002.46002.42002.44002.440023,321,800
19 Feb 20242.46002.49002.44002.46002.460032,233,548
08 Feb 20242.42002.50002.41002.45002.450048,135,242
07 Feb 20242.31002.42002.29002.42002.420044,240,344
06 Feb 20242.19002.34002.15002.30002.300037,202,381
05 Feb 20242.27002.28002.13002.21002.210036,788,778
02 Feb 20242.32002.36002.23002.29002.290029,255,233
01 Feb 20242.35002.37002.30002.33002.330026,297,007
31 Jan 20242.40002.44002.35002.36002.360029,849,650
30 Jan 20242.46002.46002.40002.41002.410023,602,100
29 Jan 20242.49002.50002.45002.47002.470026,036,000
26 Jan 20242.44002.50002.44002.49002.490034,897,550
25 Jan 20242.35002.45002.35002.44002.440034,721,500
24 Jan 20242.32002.36002.28002.35002.350029,008,323
23 Jan 20242.23002.33002.23002.32002.320034,055,477
22 Jan 20242.33002.34002.21002.24002.240021,992,700
19 Jan 20242.37002.37002.32002.34002.340015,513,933
18 Jan 20242.37002.38002.29002.37002.370040,268,702
17 Jan 20242.42002.43002.38002.39002.390019,787,000
16 Jan 20242.44002.45002.42002.44002.440020,903,200
15 Jan 20242.43002.46002.43002.44002.440013,506,601
12 Jan 20242.42002.47002.41002.44002.440020,987,905
11 Jan 20242.41002.43002.40002.42002.420015,073,500
10 Jan 20242.41002.42002.39002.41002.410014,713,720
09 Jan 20242.41002.43002.38002.42002.420018,610,990
08 Jan 20242.44002.44002.40002.40002.400019,886,500
05 Jan 20242.45002.48002.43002.44002.440021,158,954
04 Jan 20242.47002.47002.43002.46002.460022,823,200
03 Jan 20242.44002.48002.44002.47002.470021,447,959
02 Jan 20242.42002.46002.41002.45002.450030,727,079
29 Dec 20232.42002.43002.41002.41002.410016,481,000
28 Dec 20232.39002.43002.37002.42002.420021,424,480
27 Dec 20232.39002.40002.35002.39002.390018,126,519
26 Dec 20232.40002.41002.38002.39002.390012,873,100
25 Dec 20232.40002.41002.37002.40002.400017,028,640
22 Dec 20232.40002.44002.39002.40002.400020,705,700
21 Dec 20232.41002.41002.37002.40002.400020,791,000
20 Dec 20232.40002.44002.40002.41002.410019,922,330
19 Dec 20232.44002.44002.39002.40002.400019,450,650
18 Dec 20232.45002.47002.43002.44002.440014,639,650
15 Dec 20232.48002.49002.45002.46002.460023,372,013
14 Dec 20232.45002.49002.44002.48002.480018,760,800
13 Dec 20232.46002.49002.45002.45002.450022,090,552
12 Dec 20232.44002.47002.43002.46002.460017,693,252
11 Dec 20232.41002.45002.38002.45002.450026,006,097
08 Dec 20232.44002.46002.42002.42002.420020,951,182
07 Dec 20232.45002.46002.43002.45002.450018,124,400
06 Dec 20232.41002.46002.40002.45002.450030,675,655
05 Dec 20232.49002.49002.42002.42002.420036,872,966
04 Dec 20232.49002.50002.48002.49002.490018,592,900
01 Dec 20232.46002.50002.46002.50002.500029,556,356
30 Nov 20232.47002.49002.45002.47002.470026,235,839
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...