Beijing Haohua Energy Resource Co., Ltd. (601101.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 9.01 | 9.30 | 9.00 | 9.19 | 9.19 | 11,281,261 |
| 27 June 2024 | 9.25 | 9.27 | 8.99 | 9.01 | 9.01 | 9,378,260 |
| 26 June 2024 | 9.11 | 9.27 | 9.00 | 9.22 | 9.22 | 11,635,648 |
| 26 June 2024 | 0.35 Dividend | |||||
| 25 June 2024 | 9.46 | 9.58 | 9.38 | 9.45 | 9.10 | 10,874,985 |
| 24 June 2024 | 9.71 | 9.81 | 9.36 | 9.50 | 9.15 | 13,630,640 |
| 21 June 2024 | 9.73 | 9.89 | 9.64 | 9.72 | 9.36 | 12,371,490 |
| 20 June 2024 | 9.69 | 9.82 | 9.62 | 9.71 | 9.35 | 12,425,668 |
| 19 June 2024 | 9.65 | 9.81 | 9.56 | 9.60 | 9.24 | 9,730,127 |
| 18 June 2024 | 9.72 | 9.75 | 9.56 | 9.65 | 9.29 | 11,301,646 |
| 17 June 2024 | 9.89 | 9.94 | 9.62 | 9.69 | 9.33 | 13,416,934 |
| 14 June 2024 | 9.86 | 10.10 | 9.79 | 9.89 | 9.52 | 12,848,752 |
| 13 June 2024 | 10.03 | 10.19 | 9.79 | 9.88 | 9.51 | 17,119,912 |
| 12 June 2024 | 9.76 | 10.24 | 9.68 | 10.16 | 9.78 | 20,132,165 |
| 11 June 2024 | 9.96 | 9.97 | 9.61 | 9.77 | 9.41 | 13,811,867 |
| 07 June 2024 | 9.85 | 10.00 | 9.80 | 9.96 | 9.59 | 12,106,240 |
| 06 June 2024 | 9.69 | 10.15 | 9.67 | 9.92 | 9.55 | 19,322,797 |
| 05 June 2024 | 9.84 | 9.93 | 9.66 | 9.68 | 9.32 | 16,569,997 |
| 04 June 2024 | 9.92 | 9.96 | 9.76 | 9.87 | 9.50 | 15,103,879 |
| 03 June 2024 | 10.06 | 10.13 | 9.80 | 9.92 | 9.55 | 20,996,211 |
| 31 May 2024 | 10.09 | 10.22 | 9.93 | 10.15 | 9.77 | 19,483,651 |
| 30 May 2024 | 10.40 | 10.40 | 9.95 | 9.98 | 9.61 | 22,984,444 |
| 29 May 2024 | 10.27 | 10.71 | 10.05 | 10.41 | 10.02 | 24,899,927 |
| 28 May 2024 | 10.34 | 10.44 | 10.18 | 10.20 | 9.82 | 15,638,637 |
| 27 May 2024 | 10.01 | 10.45 | 10.01 | 10.32 | 9.94 | 23,955,624 |
| 24 May 2024 | 10.11 | 10.25 | 9.90 | 9.95 | 9.58 | 18,246,549 |
| 23 May 2024 | 10.22 | 10.34 | 10.04 | 10.10 | 9.73 | 18,645,563 |
| 22 May 2024 | 10.60 | 10.74 | 10.25 | 10.34 | 9.96 | 19,428,628 |
| 21 May 2024 | 10.69 | 10.79 | 10.46 | 10.57 | 10.18 | 21,698,854 |
| 20 May 2024 | 9.73 | 10.74 | 9.71 | 10.64 | 10.25 | 31,737,523 |
| 17 May 2024 | 9.78 | 9.86 | 9.61 | 9.78 | 9.42 | 14,372,447 |
| 16 May 2024 | 9.79 | 9.93 | 9.67 | 9.75 | 9.39 | 13,686,069 |
| 15 May 2024 | 9.59 | 10.02 | 9.58 | 9.73 | 9.37 | 18,284,288 |
| 14 May 2024 | 9.84 | 9.90 | 9.52 | 9.75 | 9.39 | 23,415,767 |
| 13 May 2024 | 9.67 | 10.05 | 9.45 | 9.94 | 9.57 | 25,952,093 |
| 10 May 2024 | 9.44 | 9.75 | 9.38 | 9.64 | 9.28 | 22,959,761 |
| 09 May 2024 | 9.16 | 9.46 | 9.12 | 9.42 | 9.07 | 30,774,926 |
| 08 May 2024 | 8.92 | 9.35 | 8.92 | 9.18 | 8.84 | 33,165,232 |
| 07 May 2024 | 8.59 | 8.95 | 8.59 | 8.92 | 8.59 | 21,732,525 |
| 06 May 2024 | 8.31 | 8.70 | 8.17 | 8.66 | 8.34 | 23,434,039 |
| 30 Apr 2024 | 8.05 | 8.41 | 8.05 | 8.30 | 7.99 | 21,255,761 |
| 29 Apr 2024 | 7.92 | 8.10 | 7.88 | 8.06 | 7.76 | 22,746,423 |
| 26 Apr 2024 | 7.99 | 8.13 | 7.82 | 7.92 | 7.63 | 19,496,905 |
| 25 Apr 2024 | 7.91 | 8.08 | 7.83 | 8.03 | 7.73 | 19,717,860 |
| 24 Apr 2024 | 7.98 | 8.02 | 7.80 | 7.91 | 7.62 | 16,899,904 |
| 23 Apr 2024 | 7.97 | 8.17 | 7.89 | 7.99 | 7.69 | 22,434,932 |
| 22 Apr 2024 | 8.49 | 8.61 | 8.06 | 8.08 | 7.78 | 32,198,259 |
| 19 Apr 2024 | 8.56 | 8.80 | 8.49 | 8.57 | 8.25 | 24,270,000 |
| 18 Apr 2024 | 8.54 | 8.75 | 8.45 | 8.56 | 8.24 | 20,627,369 |
| 17 Apr 2024 | 8.30 | 8.54 | 8.30 | 8.54 | 8.22 | 26,753,864 |
| 16 Apr 2024 | 8.50 | 8.59 | 8.23 | 8.39 | 8.08 | 42,125,545 |
| 15 Apr 2024 | 8.35 | 8.43 | 8.20 | 8.30 | 7.99 | 21,516,130 |
| 12 Apr 2024 | 8.21 | 8.51 | 8.21 | 8.43 | 8.12 | 20,376,860 |
| 11 Apr 2024 | 8.07 | 8.68 | 8.03 | 8.44 | 8.13 | 34,542,392 |
| 10 Apr 2024 | 7.83 | 8.17 | 7.83 | 8.12 | 7.82 | 29,036,459 |
| 09 Apr 2024 | 7.73 | 7.98 | 7.70 | 7.85 | 7.56 | 18,165,183 |
| 08 Apr 2024 | 7.65 | 7.95 | 7.57 | 7.74 | 7.45 | 26,967,467 |
| 03 Apr 2024 | 7.41 | 7.62 | 7.40 | 7.60 | 7.32 | 20,902,478 |
| 02 Apr 2024 | 7.30 | 7.51 | 7.29 | 7.42 | 7.15 | 11,959,768 |
| 01 Apr 2024 | 7.35 | 7.42 | 7.14 | 7.34 | 7.07 | 13,291,209 |
| 29 Mar 2024 | 7.06 | 7.26 | 7.06 | 7.40 | 7.13 | 5,614,620 |
| 28 Mar 2024 | 7.01 | 7.20 | 6.97 | 7.11 | 6.85 | 9,533,947 |
| 27 Mar 2024 | 6.96 | 7.13 | 6.96 | 7.04 | 6.78 | 10,041,871 |
| 26 Mar 2024 | 7.16 | 7.21 | 6.92 | 7.03 | 6.77 | 12,850,257 |
| 25 Mar 2024 | 7.28 | 7.39 | 7.14 | 7.15 | 6.89 | 10,232,181 |
| 22 Mar 2024 | 7.33 | 7.46 | 7.20 | 7.34 | 7.07 | 10,845,324 |
| 21 Mar 2024 | 7.31 | 7.40 | 7.19 | 7.34 | 7.07 | 12,266,395 |
| 20 Mar 2024 | 7.20 | 7.41 | 7.17 | 7.34 | 7.07 | 13,796,726 |
| 19 Mar 2024 | 7.17 | 7.36 | 7.16 | 7.22 | 6.95 | 14,680,751 |
| 18 Mar 2024 | 7.24 | 7.27 | 7.03 | 7.17 | 6.90 | 15,878,259 |
| 15 Mar 2024 | 7.42 | 7.59 | 7.19 | 7.24 | 6.97 | 25,803,793 |
| 14 Mar 2024 | 7.28 | 7.52 | 7.24 | 7.47 | 7.19 | 19,099,677 |
| 13 Mar 2024 | 7.14 | 7.32 | 7.07 | 7.30 | 7.03 | 19,810,444 |
| 12 Mar 2024 | 7.35 | 7.36 | 7.07 | 7.15 | 6.89 | 20,275,957 |
| 11 Mar 2024 | 7.64 | 7.66 | 7.23 | 7.37 | 7.10 | 20,403,568 |
| 08 Mar 2024 | 7.66 | 7.70 | 7.45 | 7.61 | 7.33 | 20,137,354 |
| 07 Mar 2024 | 7.65 | 7.85 | 7.62 | 7.66 | 7.38 | 24,429,280 |
| 06 Mar 2024 | 7.65 | 7.85 | 7.62 | 7.76 | 7.47 | 24,686,650 |
| 05 Mar 2024 | 7.72 | 7.87 | 7.54 | 7.65 | 7.37 | 27,049,915 |
| 04 Mar 2024 | 7.59 | 7.77 | 7.52 | 7.72 | 7.43 | 25,545,492 |
| 01 Mar 2024 | 7.33 | 7.69 | 7.33 | 7.60 | 7.32 | 31,333,607 |
| 29 Feb 2024 | 7.21 | 7.38 | 7.20 | 7.37 | 7.10 | 24,098,802 |
| 28 Feb 2024 | 7.40 | 7.42 | 7.16 | 7.18 | 6.91 | 25,521,132 |
| 27 Feb 2024 | 7.37 | 7.43 | 7.28 | 7.39 | 7.12 | 16,735,672 |
| 26 Feb 2024 | 7.79 | 7.81 | 7.35 | 7.42 | 7.15 | 29,578,868 |
| 23 Feb 2024 | 7.65 | 8.17 | 7.65 | 7.80 | 7.51 | 42,087,527 |
| 22 Feb 2024 | 7.18 | 7.59 | 7.15 | 7.57 | 7.29 | 29,451,065 |
| 21 Feb 2024 | 7.23 | 7.36 | 7.13 | 7.23 | 6.96 | 23,211,817 |
| 20 Feb 2024 | 7.23 | 7.37 | 7.11 | 7.22 | 6.95 | 20,051,136 |
| 19 Feb 2024 | 6.89 | 7.28 | 6.76 | 7.25 | 6.98 | 27,092,495 |
| 08 Feb 2024 | 6.78 | 7.02 | 6.75 | 6.89 | 6.63 | 15,735,964 |
| 07 Feb 2024 | 6.58 | 6.77 | 6.45 | 6.75 | 6.50 | 19,287,721 |
| 06 Feb 2024 | 6.35 | 6.75 | 6.13 | 6.53 | 6.29 | 20,280,437 |
| 05 Feb 2024 | 6.64 | 6.64 | 6.20 | 6.41 | 6.17 | 20,608,748 |
| 02 Feb 2024 | 6.80 | 6.87 | 6.49 | 6.65 | 6.40 | 15,345,229 |
| 01 Feb 2024 | 6.96 | 6.97 | 6.65 | 6.77 | 6.52 | 19,173,018 |
| 31 Jan 2024 | 6.94 | 7.19 | 6.90 | 6.98 | 6.72 | 24,010,479 |
| 30 Jan 2024 | 6.90 | 7.07 | 6.86 | 6.92 | 6.66 | 17,101,520 |
| 29 Jan 2024 | 7.05 | 7.06 | 6.85 | 6.97 | 6.71 | 22,012,783 |
| 26 Jan 2024 | 7.06 | 7.30 | 6.97 | 7.10 | 6.84 | 44,616,461 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.