Anhui Hengyuan Coal Industry and Electricity Power Co.,Ltd (600971.SS)
Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 13.27 | 13.39 | 13.16 | 13.23 | 13.23 | 10,159,614 |
| May 09, 2024 | 13.21 | 13.34 | 13.11 | 13.33 | 13.33 | 10,597,523 |
| May 08, 2024 | 13.11 | 13.46 | 13.06 | 13.26 | 13.26 | 18,381,781 |
| May 07, 2024 | 12.94 | 13.17 | 12.93 | 13.15 | 13.15 | 9,504,146 |
| May 06, 2024 | 12.99 | 13.03 | 12.63 | 13.00 | 13.00 | 14,601,255 |
| Apr 30, 2024 | 12.85 | 13.15 | 12.75 | 12.77 | 12.77 | 12,143,348 |
| Apr 29, 2024 | 12.84 | 12.92 | 12.61 | 12.86 | 12.86 | 16,291,131 |
| Apr 26, 2024 | 13.20 | 13.40 | 12.74 | 12.80 | 12.80 | 19,388,091 |
| Apr 25, 2024 | 13.28 | 13.45 | 13.09 | 13.18 | 13.18 | 10,730,705 |
| Apr 24, 2024 | 13.27 | 13.40 | 13.09 | 13.29 | 13.29 | 9,776,760 |
| Apr 23, 2024 | 13.43 | 13.73 | 13.05 | 13.36 | 13.36 | 17,840,919 |
| Apr 22, 2024 | 14.24 | 14.30 | 13.49 | 13.54 | 13.54 | 18,903,401 |
| Apr 19, 2024 | 13.87 | 14.35 | 13.85 | 14.28 | 14.28 | 15,072,445 |
| Apr 18, 2024 | 14.12 | 14.33 | 13.84 | 13.96 | 13.96 | 13,897,719 |
| Apr 17, 2024 | 13.77 | 14.14 | 13.66 | 14.14 | 14.14 | 14,937,361 |
| Apr 16, 2024 | 14.03 | 14.11 | 13.54 | 13.78 | 13.78 | 20,430,901 |
| Apr 15, 2024 | 13.49 | 13.99 | 13.40 | 13.92 | 13.92 | 18,783,622 |
| Apr 12, 2024 | 13.56 | 13.73 | 13.31 | 13.59 | 13.59 | 14,499,278 |
| Apr 11, 2024 | 13.11 | 13.77 | 13.09 | 13.58 | 13.58 | 23,207,809 |
| Apr 10, 2024 | 12.82 | 13.29 | 12.80 | 13.20 | 13.20 | 25,140,470 |
| Apr 09, 2024 | 12.84 | 12.96 | 12.74 | 12.86 | 12.86 | 12,937,200 |
| Apr 08, 2024 | 12.83 | 13.19 | 12.70 | 12.84 | 12.84 | 26,219,395 |
| Apr 03, 2024 | 12.09 | 12.91 | 12.07 | 12.85 | 12.85 | 28,644,134 |
| Apr 02, 2024 | 11.85 | 12.27 | 11.83 | 12.12 | 12.12 | 20,439,384 |
| Apr 01, 2024 | 12.11 | 12.12 | 11.73 | 11.90 | 11.90 | 23,560,306 |
| Mar 29, 2024 | 11.88 | 12.20 | 11.83 | 12.29 | 12.29 | 6,655,386 |
| Mar 28, 2024 | 11.82 | 11.98 | 11.75 | 11.95 | 11.95 | 9,477,544 |
| Mar 27, 2024 | 11.91 | 11.97 | 11.73 | 11.81 | 11.81 | 12,061,486 |
| Mar 26, 2024 | 12.09 | 12.14 | 11.75 | 11.85 | 11.85 | 11,872,780 |
| Mar 25, 2024 | 12.09 | 12.37 | 12.00 | 12.05 | 12.05 | 13,139,078 |
| Mar 22, 2024 | 12.06 | 12.24 | 11.99 | 12.15 | 12.15 | 12,085,910 |
| Mar 21, 2024 | 11.88 | 12.15 | 11.72 | 12.07 | 12.07 | 12,110,327 |
| Mar 20, 2024 | 11.96 | 12.02 | 11.78 | 11.95 | 11.95 | 9,211,561 |
| Mar 19, 2024 | 11.83 | 12.11 | 11.77 | 11.93 | 11.93 | 14,831,442 |
| Mar 18, 2024 | 12.17 | 12.18 | 11.78 | 11.83 | 11.83 | 22,493,691 |
| Mar 15, 2024 | 12.45 | 12.45 | 12.03 | 12.21 | 12.21 | 14,406,115 |
| Mar 14, 2024 | 12.20 | 12.47 | 12.20 | 12.45 | 12.45 | 11,878,812 |
| Mar 13, 2024 | 12.06 | 12.37 | 12.00 | 12.29 | 12.29 | 12,158,198 |
| Mar 12, 2024 | 12.42 | 12.48 | 12.05 | 12.13 | 12.13 | 18,244,801 |
| Mar 11, 2024 | 12.95 | 12.95 | 12.31 | 12.50 | 12.50 | 22,840,393 |
| Mar 08, 2024 | 13.20 | 13.25 | 12.84 | 13.03 | 13.03 | 15,531,287 |
| Mar 07, 2024 | 13.17 | 13.43 | 13.08 | 13.22 | 13.22 | 16,113,738 |
| Mar 06, 2024 | 12.93 | 13.29 | 12.88 | 13.19 | 13.19 | 22,901,089 |
| Mar 05, 2024 | 12.97 | 13.17 | 12.80 | 12.89 | 12.89 | 16,091,688 |
| Mar 04, 2024 | 12.46 | 12.96 | 12.39 | 12.96 | 12.96 | 21,177,386 |
| Mar 01, 2024 | 12.30 | 12.63 | 12.27 | 12.46 | 12.46 | 19,019,223 |
| Feb 29, 2024 | 12.32 | 12.37 | 12.21 | 12.35 | 12.35 | 14,203,963 |
| Feb 28, 2024 | 12.39 | 12.58 | 12.18 | 12.33 | 12.33 | 21,677,678 |
| Feb 27, 2024 | 12.46 | 12.62 | 12.26 | 12.42 | 12.42 | 15,729,576 |
| Feb 26, 2024 | 12.72 | 12.85 | 12.33 | 12.47 | 12.47 | 19,169,489 |
| Feb 23, 2024 | 12.92 | 13.20 | 12.61 | 12.75 | 12.75 | 23,343,474 |
| Feb 22, 2024 | 12.16 | 12.91 | 12.10 | 12.89 | 12.89 | 29,755,655 |
| Feb 21, 2024 | 11.98 | 12.22 | 11.92 | 12.10 | 12.10 | 22,891,654 |
| Feb 20, 2024 | 11.60 | 12.24 | 11.49 | 12.04 | 12.04 | 28,646,501 |
| Feb 19, 2024 | 11.23 | 11.63 | 11.12 | 11.60 | 11.60 | 24,785,521 |
| Feb 08, 2024 | 11.10 | 11.38 | 11.08 | 11.20 | 11.20 | 20,962,823 |
| Feb 07, 2024 | 10.61 | 11.03 | 10.57 | 10.97 | 10.97 | 22,277,587 |
| Feb 06, 2024 | 10.43 | 10.86 | 10.29 | 10.62 | 10.62 | 16,558,514 |
| Feb 05, 2024 | 10.68 | 10.77 | 10.31 | 10.50 | 10.50 | 17,413,665 |
| Feb 02, 2024 | 10.77 | 10.94 | 10.45 | 10.70 | 10.70 | 14,885,521 |
| Feb 01, 2024 | 10.96 | 11.00 | 10.75 | 10.79 | 10.79 | 12,241,342 |
| Jan 31, 2024 | 10.98 | 11.15 | 10.90 | 10.96 | 10.96 | 13,592,501 |
| Jan 30, 2024 | 11.11 | 11.22 | 10.92 | 10.99 | 10.99 | 12,570,804 |
| Jan 29, 2024 | 11.34 | 11.52 | 11.09 | 11.14 | 11.14 | 14,109,211 |
| Jan 26, 2024 | 11.10 | 11.50 | 11.02 | 11.34 | 11.34 | 14,459,788 |
| Jan 25, 2024 | 10.62 | 11.20 | 10.60 | 11.16 | 11.16 | 20,341,388 |
| Jan 24, 2024 | 10.40 | 10.60 | 10.27 | 10.56 | 10.56 | 14,053,228 |
| Jan 23, 2024 | 10.08 | 10.45 | 10.04 | 10.40 | 10.40 | 14,930,421 |
| Jan 22, 2024 | 10.66 | 10.66 | 9.96 | 10.10 | 10.10 | 29,378,519 |
| Jan 19, 2024 | 10.96 | 11.08 | 10.84 | 10.91 | 10.91 | 9,995,870 |
| Jan 18, 2024 | 11.07 | 11.07 | 10.63 | 10.96 | 10.96 | 17,123,776 |
| Jan 17, 2024 | 11.33 | 11.41 | 11.06 | 11.07 | 11.07 | 9,887,830 |
| Jan 16, 2024 | 11.33 | 11.40 | 11.13 | 11.30 | 11.30 | 11,214,408 |
| Jan 15, 2024 | 11.36 | 11.44 | 11.27 | 11.38 | 11.38 | 8,683,687 |
| Jan 12, 2024 | 11.31 | 11.48 | 11.28 | 11.37 | 11.37 | 8,325,152 |
| Jan 11, 2024 | 11.54 | 11.54 | 11.28 | 11.38 | 11.38 | 11,178,013 |
| Jan 10, 2024 | 11.66 | 11.73 | 11.52 | 11.54 | 11.54 | 12,246,936 |
| Jan 09, 2024 | 11.47 | 11.77 | 11.36 | 11.68 | 11.68 | 14,227,392 |
| Jan 08, 2024 | 11.63 | 11.63 | 11.46 | 11.51 | 11.51 | 12,323,524 |
| Jan 05, 2024 | 11.60 | 11.80 | 11.51 | 11.62 | 11.62 | 16,634,543 |
| Jan 04, 2024 | 11.59 | 11.66 | 11.47 | 11.63 | 11.63 | 14,949,887 |
| Jan 03, 2024 | 11.50 | 11.73 | 11.47 | 11.56 | 11.56 | 16,386,559 |
| Jan 02, 2024 | 11.14 | 11.63 | 11.10 | 11.52 | 11.52 | 24,357,252 |
| Dec 29, 2023 | 10.93 | 11.18 | 10.92 | 11.15 | 11.15 | 10,550,148 |
| Dec 28, 2023 | 11.27 | 11.32 | 10.88 | 10.99 | 10.99 | 23,599,568 |
| Dec 27, 2023 | 11.20 | 11.35 | 11.07 | 11.27 | 11.27 | 10,925,065 |
| Dec 26, 2023 | 11.32 | 11.47 | 11.13 | 11.14 | 11.14 | 20,777,397 |
| Dec 25, 2023 | 11.20 | 11.34 | 10.98 | 11.34 | 11.34 | 15,628,430 |
| Dec 22, 2023 | 11.33 | 11.47 | 11.25 | 11.27 | 11.27 | 20,094,025 |
| Dec 21, 2023 | 11.17 | 11.28 | 11.04 | 11.26 | 11.26 | 14,241,569 |
| Dec 20, 2023 | 11.17 | 11.38 | 11.17 | 11.21 | 11.21 | 12,923,089 |
| Dec 19, 2023 | 11.40 | 11.40 | 11.06 | 11.19 | 11.19 | 20,891,252 |
| Dec 18, 2023 | 11.44 | 11.53 | 11.32 | 11.37 | 11.37 | 13,304,174 |
| Dec 15, 2023 | 11.66 | 11.75 | 11.38 | 11.47 | 11.47 | 14,644,281 |
| Dec 14, 2023 | 11.79 | 11.80 | 11.51 | 11.65 | 11.65 | 12,360,446 |
| Dec 13, 2023 | 11.73 | 11.89 | 11.68 | 11.68 | 11.68 | 19,837,451 |
| Dec 12, 2023 | 11.55 | 11.80 | 11.37 | 11.76 | 11.76 | 23,641,386 |
| Dec 11, 2023 | 10.84 | 11.62 | 10.73 | 11.62 | 11.62 | 41,748,651 |
| Dec 08, 2023 | 10.96 | 11.15 | 10.84 | 10.87 | 10.87 | 34,381,630 |
| Dec 07, 2023 | 10.92 | 11.15 | 10.82 | 11.05 | 11.05 | 23,670,661 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.