Shanghai - Delayed Quote
CNY
Anhui Hengyuan Coal Industry and Electricity Power Co.,Ltd (600971.SS)
7.60
-0.02
(-0.26%)
At close: 3:00:01 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
7.49
7.80
7.46
7.62
7.62
20,334,683
Oct 30, 2026
7.74
7.74
7.51
7.52
7.52
15,475,999
Oct 29, 2026
7.48
7.84
7.48
7.77
7.77
14,186,546
Oct 28, 2026
7.78
7.89
7.62
7.67
7.67
13,167,369
Oct 27, 2026
7.67
7.85
7.59
7.81
7.81
13,687,227
Oct 26, 2026
7.75
7.77
7.57
7.64
7.64
12,758,200
Oct 23, 2026
7.78
7.79
7.61
7.73
7.73
11,153,144
Oct 22, 2026
8.12
8.12
7.79
7.79
7.79
11,808,747
Oct 21, 2026
7.97
8.13
7.95
8.13
8.13
10,870,847
Oct 20, 2026
8.38
8.38
7.97
8.01
8.01
17,092,420
Oct 19, 2026
8.09
8.48
7.94
8.39
8.39
18,219,794
Oct 16, 2026
7.81
8.13
7.80
8.02
8.02
11,118,311
Oct 15, 2026
8.22
8.25
7.76
7.86
7.86
19,148,200
Oct 14, 2026
8.31
8.47
8.23
8.28
8.28
14,218,776
Oct 13, 2026
8.18
8.39
8.10
8.34
8.34
15,708,326
Oct 12, 2026
8.38
8.60
8.13
8.17
8.17
14,368,512
Oct 9, 2026
8.44
8.56
8.37
8.39
8.39
15,404,687
Oct 8, 2026
8.25
8.48
8.16
8.43
8.43
15,500,393
Sep 30, 2026
8.14
8.27
8.11
8.19
8.19
7,376,097
Sep 29, 2026
8.29
8.37
8.08
8.14
8.14
10,750,213
Sep 28, 2026
8.41
8.48
8.18
8.38
8.38
12,278,595
Sep 24, 2026
8.35
8.54
8.32
8.46
8.46
11,909,766
Sep 23, 2026
8.43
8.58
8.37
8.38
8.38
9,214,280
Sep 22, 2026
8.48
8.54
8.34
8.49
8.49
11,834,180
Sep 21, 2026
8.32
8.55
8.28
8.54
8.54
12,905,487
Sep 18, 2026
8.37
8.51
8.32
8.34
8.34
11,200,092
Sep 17, 2026
8.57
8.58
8.40
8.44
8.44
11,131,081
Sep 16, 2026
8.52
8.61
8.45
8.58
8.58
13,118,680
Sep 15, 2026
8.68
8.70
8.51
8.58
8.58
9,460,076
Sep 14, 2026
8.62
8.76
8.51
8.53
8.53
14,297,658
Sep 11, 2026
8.72
8.91
8.56
8.62
8.62
19,009,518
Sep 10, 2026
8.96
9.02
8.72
8.74
8.74
15,423,523
Sep 9, 2026
8.76
9.09
8.72
8.96
8.96
15,989,690
Sep 8, 2026
8.72
8.85
8.64
8.82
8.82
14,484,302
Sep 7, 2026
8.81
8.95
8.68
8.71
8.71
16,981,427
Sep 4, 2026
8.85
9.02
8.81
8.94
8.94
15,739,718
Sep 3, 2026
8.79
9.12
8.71
8.87
8.87
22,432,546
Sep 2, 2026
9.11
9.19
8.70
8.74
8.74
32,414,646
Sep 1, 2026
9.11
9.49
8.87
8.95
8.95
45,533,966
Aug 31, 2026
9.05
9.36
8.92
9.19
9.19
30,422,461
Aug 28, 2026
8.96
9.08
8.85
9.02
9.02
18,584,628
Aug 27, 2026
8.84
9.01
8.77
8.96
8.96
17,398,051
Aug 26, 2026
8.65
8.94
8.58
8.91
8.91
25,786,049
Aug 25, 2026
8.68
8.81
8.63
8.73
8.73
32,277,089
Aug 24, 2026
8.76
8.90
8.53
8.68
8.68
24,071,034
Aug 21, 2026
8.67
8.76
8.44
8.70
8.70
25,927,106
Aug 20, 2026
8.51
8.80
8.45
8.67
8.67
28,035,320
Aug 19, 2026
8.35
8.72
8.33
8.58
8.58
32,453,321
Aug 18, 2026
8.26
8.47
8.23
8.36
8.36
12,472,601
Aug 17, 2026
8.38
8.43
8.18
8.27
8.27
15,770,712
Aug 14, 2026
8.29
8.45
8.14
8.36
8.36
15,073,370
Aug 13, 2026
8.27
8.33
8.13
8.29
8.29
13,922,425
Aug 12, 2026
8.36
8.47
8.26
8.30
8.30
13,098,636
Aug 11, 2026
8.49
8.50
8.16
8.43
8.43
17,445,440
Aug 10, 2026
8.16
8.45
8.10
8.43
8.43
21,429,095
Aug 7, 2026
8.20
8.22
7.96
8.16
8.16
20,521,728
Aug 6, 2026
7.78
8.34
7.78
8.26
8.26
28,861,678
Aug 5, 2026
7.83
7.91
7.75
7.90
7.90
11,423,436
Aug 4, 2026
8.03
8.06
7.78
7.91
7.91
12,349,120
Aug 3, 2026
7.86
8.16
7.84
8.00
8.00
19,259,947
Jul 31, 2026
7.80
7.96
7.75
7.90
7.90
14,850,222
Jul 30, 2026
7.84
7.96
7.75
7.90
7.90
15,797,172
Jul 29, 2026
7.48
7.88
7.48
7.83
7.83
16,709,585
Jul 28, 2026
7.62
7.68
7.38
7.63
7.63
15,555,781
Jul 27, 2026
7.52
7.76
7.32
7.70
7.70
16,727,756
Jul 24, 2026
7.95
7.98
7.61
7.62
7.62
14,164,547
Jul 23, 2026
7.66
7.89
7.63
7.85
7.85
16,302,221
Jul 22, 2026
7.70
7.77
7.53
7.68
7.68
19,085,506
Jul 21, 2026
7.80
7.94
7.64
7.69
7.69
24,919,813
Jul 20, 2026
7.84
7.90
7.64
7.87
7.87
28,402,820
Jul 17, 2026
7.91
8.02
7.61
7.64
7.64
22,515,136
Jul 16, 2026
7.85
8.03
7.70
7.85
7.85
20,056,513
Jul 15, 2026
7.46
7.95
7.26
7.93
7.93
27,451,525
Jul 14, 2026
7.23
7.48
7.17
7.41
7.41
19,002,171
Jul 13, 2026
7.18
7.21
6.97
7.18
7.18
13,068,328
Jul 10, 2026
7.01
7.14
6.90
7.03
7.03
10,878,159
Jul 9, 2026
7.14
7.23
7.03
7.05
7.05
13,121,861
Jul 8, 2026
7.04
7.36
7.04
7.17
7.17
17,834,794
Jul 7, 2026
7.43
7.45
7.08
7.08
7.08
13,908,018
Jul 6, 2026
7.25
7.42
7.11
7.39
7.39
14,811,668
Jul 3, 2026
7.11
7.31
7.11
7.25
7.25
12,830,522
Jul 2, 2026
7.14
7.39
7.11
7.19
7.19
13,917,956
Jul 1, 2026
6.90
7.20
6.82
7.14
7.14
13,294,580
Jun 30, 2026
6.98
7.11
6.79
6.90
6.90
14,450,961
Jun 29, 2026
6.91
7.13
6.73
7.06
7.06
14,414,366
Jun 26, 2026
7.27
7.30
6.90
6.95
6.95
15,262,161
Jun 25, 2026
7.25
7.41
7.11
7.15
7.15
13,635,200
Jun 24, 2026
7.59
7.66
7.20
7.34
7.34
17,348,347
Jun 23, 2026
7.35
7.69
7.32
7.59
7.59
18,888,192
Jun 22, 2026
7.34
7.46
7.02
7.44
7.44
25,003,264
Jun 18, 2026
7.23
7.34
7.11
7.30
7.30
18,397,323
Jun 17, 2026
7.39
7.51
7.21
7.24
7.24
16,418,833
Jun 16, 2026
7.68
7.74
7.44
7.45
7.45
22,777,513
Jun 15, 2026
7.83
7.89
7.59
7.73
7.73
21,914,112
Jun 12, 2026
7.76
7.99
7.64
7.94
7.94
16,807,508
Jun 11, 2026
7.79
7.91
7.63
7.76
7.76
14,095,588
Jun 10, 2026
7.94
8.01
7.69
7.72
7.72
23,606,845
Jun 9, 2026
8.09
8.19
7.88
8.02
8.02
22,604,913
Jun 8, 2026
8.20
8.58
8.06
8.19
8.19
30,737,084
Jun 5, 2026
8.38
8.62
8.27
8.38
8.38
29,221,492
Jun 4, 2026
8.18
8.57
8.12
8.48
8.48
45,137,907
Jun 3, 2026
7.93
8.20
7.85
8.15
8.15
26,934,449
Jun 2, 2026
8.21
8.30
7.92
7.95
7.95
37,444,158
Jun 1, 2026
7.77
8.26
7.71
8.24
8.24
41,323,160
May 29, 2026
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
7.50
7.76
7.46
7.66
7.66
23,440,658
May 28, 2026
7.53
7.81
7.46
7.68
7.43
22,757,820
May 27, 2026
7.40
7.64
7.34
7.53
7.28
17,526,882
May 26, 2026
7.44
7.63
7.35
7.44
7.20
14,615,740
May 25, 2026
7.51
7.73
7.41
7.53
7.28
25,471,768
May 22, 2026
7.41
7.41
7.22
7.26
7.02
12,929,955
May 21, 2026
7.56
7.60
7.30
7.30
7.06
19,820,588
May 20, 2026
7.85
7.91
7.58
7.63
7.38
16,332,521
May 19, 2026
7.88
8.14
7.81
7.86
7.60
15,905,480
May 18, 2026
7.76
7.90
7.65
7.88
7.62
15,943,007
May 15, 2026
7.64
7.83
7.60
7.73
7.48
15,313,957
May 14, 2026
7.72
7.75
7.58
7.60
7.35
13,322,660
May 13, 2026
7.81
7.90
7.68
7.69
7.44
17,373,129
May 12, 2026
7.92
8.15
7.75
7.84
7.58
15,600,180
May 11, 2026
7.83
8.15
7.80
7.95
7.69
20,102,960
May 8, 2026
7.99
7.99
7.83
7.84
7.58
14,903,210
May 7, 2026
8.31
8.31
7.83
7.86
7.60
24,411,634
May 6, 2026
8.28
8.42
8.19
8.38
8.11
22,575,574
Apr 30, 2026
8.22
8.36
8.07
8.29
8.02
23,927,651
Apr 29, 2026
8.18
8.33
8.15
8.26
7.99
19,874,058
Apr 28, 2026
8.03
8.23
7.94
8.18
7.91
25,649,898
Apr 27, 2026
7.97
8.18
7.85
8.11
7.85
27,579,905
Apr 24, 2026
7.78
8.03
7.78
7.99
7.73
28,737,692
Apr 23, 2026
7.44
7.82
7.41
7.79
7.54
20,144,426
Apr 22, 2026
7.49
7.58
7.42
7.50
7.26
10,411,487
Apr 21, 2026
7.48
7.65
7.43
7.54
7.29
13,300,484
Apr 20, 2026
7.26
7.68
7.15
7.47
7.23
22,731,421
Apr 17, 2026
7.29
7.33
7.18
7.20
6.97
8,316,300
Apr 16, 2026
7.33
7.37
7.22
7.30
7.06
7,317,635
Apr 15, 2026
7.27
7.34
7.13
7.33
7.09
10,401,928
Apr 14, 2026
7.32
7.43
7.21
7.29
7.05
10,564,881
Apr 13, 2026
7.39
7.63
7.35
7.41
7.17
17,043,500
Apr 10, 2026
7.26
7.49
7.20
7.36
7.12
14,985,000
Apr 9, 2026
7.18
7.31
7.12
7.27
7.03
19,110,968
Apr 8, 2026
7.21
7.29
7.11
7.16
6.93
21,550,501
Apr 7, 2026
7.20
7.35
7.09
7.34
7.10
16,119,437
Apr 3, 2026
7.37
7.38
7.14
7.18
6.95
16,327,247
Apr 2, 2026
7.50
7.58
7.35
7.36
7.12
16,600,694
Apr 1, 2026
7.41
7.70
7.35
7.49
7.25
27,954,640
Mar 31, 2026
7.60
7.72
7.40
7.42
7.18
22,064,069
Mar 30, 2026
7.76
7.87
7.50
7.68
7.43
24,610,683
Mar 27, 2026
7.89
7.95
7.71
7.79
7.54
24,746,549
Mar 26, 2026
7.88
8.20
7.84
7.96
7.70
29,496,882
Mar 25, 2026
7.69
8.03
7.43
7.88
7.62
32,211,952
Mar 24, 2026
7.50
7.82
7.45
7.78
7.53
27,422,835
Mar 23, 2026
7.62
7.94
7.60
7.64
7.39
35,569,613
Mar 20, 2026
7.50
7.69
7.31
7.51
7.27
20,580,920
Mar 19, 2026
7.63
7.71
7.51
7.56
7.31
19,381,661
Mar 18, 2026
7.64
7.78
7.51
7.56
7.31
13,175,642
Mar 17, 2026
7.78
7.84
7.65
7.67
7.42
15,390,693
Mar 16, 2026
8.00
8.05
7.74
7.77
7.52
21,615,480
Mar 13, 2026
7.85
8.08
7.83
7.95
7.69
33,452,505
Mar 12, 2026
7.65
7.93
7.52
7.84
7.58
37,551,344
Mar 11, 2026
7.40
7.63
7.24
7.58
7.33
30,983,514
Mar 10, 2026
7.44
7.65
7.34
7.36
7.12
33,456,662
Mar 9, 2026
7.88
7.95
7.61
7.65
7.40
43,265,354
Mar 6, 2026
7.70
7.71
7.48
7.61
7.36
19,096,792
Mar 5, 2026
7.68
7.80
7.48
7.70
7.45
31,936,126
Mar 4, 2026
7.70
7.79
7.46
7.75
7.50
47,180,470
Mar 3, 2026
7.74
7.92
7.55
7.70
7.45
53,796,553
Mar 2, 2026
7.42
7.75
7.36
7.65
7.40
57,011,574
Feb 27, 2026
7.04
7.34
7.03
7.29
7.05
26,685,790
Feb 26, 2026
7.13
7.21
7.02
7.04
6.81
15,658,747
Feb 25, 2026
7.18
7.28
7.10
7.12
6.89
20,290,845
Feb 24, 2026
7.19
7.24
7.12
7.16
6.93
20,931,393
Feb 13, 2026
6.98
7.25
6.88
7.08
6.85
28,414,055
Feb 12, 2026
7.01
7.09
6.90
7.01
6.78
21,224,824
Feb 11, 2026
6.92
7.07
6.81
6.98
6.75
26,353,256
Feb 10, 2026
6.88
6.98
6.75
6.93
6.70
20,423,011
Feb 9, 2026
6.87
6.91
6.81
6.88
6.66
20,019,589
Feb 6, 2026
6.85
6.95
6.80
6.85
6.63
23,444,361
Feb 5, 2026
7.10
7.10
6.86
6.87
6.65
45,481,645
Feb 4, 2026
6.59
7.21
6.58
7.21
6.98
57,358,307
Feb 3, 2026
6.52
6.64
6.51
6.55
6.34
15,872,884
Feb 2, 2026
6.79
6.86
6.48
6.49
6.28
34,249,568
Jan 30, 2026
6.88
7.23
6.87
6.92
6.69
50,915,581
Jan 29, 2026
6.68
6.84
6.66
6.75
6.53
20,554,489
Jan 28, 2026
6.45
6.77
6.43
6.72
6.50
27,951,248
Jan 27, 2026
6.57
6.57
6.38
6.46
6.25
15,507,352
Jan 26, 2026
6.50
6.59
6.44
6.58
6.37
18,820,271
Jan 23, 2026
6.49
6.51
6.45
6.50
6.29
10,252,590
Jan 22, 2026
6.40
6.50
6.37
6.48
6.27
13,989,502
Jan 21, 2026
6.38
6.41
6.33
6.41
6.20
10,869,879
Jan 20, 2026
6.33
6.41
6.31
6.41
6.20
12,344,019
Jan 19, 2026
6.30
6.35
6.29
6.34
6.13
9,213,676
Jan 16, 2026
6.35
6.36
6.26
6.30
6.09
8,975,084
Jan 15, 2026
6.33
6.37
6.30
6.33
6.12
7,821,800
Jan 14, 2026
6.39
6.43
6.32
6.36
6.15
12,614,390
Jan 13, 2026
6.47
6.47
6.39
6.40
6.19
13,088,949
Jan 12, 2026
6.46
6.50
6.44
6.48
6.27
12,215,730
Jan 9, 2026
6.39
6.49
6.38
6.47
6.26
14,135,447
Jan 8, 2026
6.50
6.51
6.41
6.42
6.21
15,493,650
Jan 7, 2026
6.36
6.48
6.31
6.46
6.25
22,826,936
Jan 6, 2026
6.25
6.32
6.24
6.31
6.10
11,227,790
Jan 5, 2026
6.24
6.27
6.22
6.24
6.04
7,834,147
Dec 31, 2025
6.26
6.26
6.22
6.24
6.04
6,609,265
Dec 30, 2025
6.29
6.29
6.23
6.25
6.05
7,881,611
Dec 29, 2025
6.27
6.31
6.25
6.27
6.07
7,997,362
Dec 26, 2025
6.28
6.30
6.25
6.27
6.07
6,754,420
Dec 25, 2025
6.29
6.30
6.25
6.29
6.09
5,288,007
Dec 24, 2025
6.24
6.29
6.20
6.28
6.08
7,421,660
Dec 23, 2025
6.29
6.31
6.24
6.24
6.04
7,939,660
Dec 22, 2025
6.34
6.35
6.28
6.29
6.09
8,972,940
Dec 19, 2025
6.30
6.34
6.27
6.32
6.11
8,910,127
Dec 18, 2025
6.29
6.34
6.28
6.31
6.10
8,324,093
Dec 17, 2025
6.28
6.29
6.23
6.27
6.07
8,901,344
Dec 16, 2025
6.31
6.32
6.21
6.29
6.09
11,481,746
Dec 15, 2025
6.26
6.34
6.25
6.29
6.09
14,420,800
Dec 12, 2025
6.35
6.38
6.24
6.27
6.07
23,541,648
Dec 11, 2025
6.43
6.43
6.32
6.35
6.14
19,478,997
Dec 10, 2025
6.50
6.51
6.39
6.43
6.22
15,466,653
Dec 9, 2025
6.62
6.62
6.47
6.49
6.28
11,137,052
Dec 8, 2025
6.74
6.76
6.62
6.62
6.40
13,225,260
Dec 5, 2025
6.75
6.79
6.70
6.77
6.55
5,942,847
Dec 4, 2025
6.85
6.86
6.75
6.77
6.55
7,033,164
Dec 3, 2025
6.79
6.88
6.77
6.85
6.63
9,378,923
Dec 2, 2025
6.76
6.82
6.68
6.79
6.57
7,384,896
Dec 1, 2025
6.75
6.79
6.73
6.75
6.53
10,108,569
Nov 28, 2025
6.82
6.88
6.69
6.74
6.52
16,914,867
Nov 27, 2025
6.80
6.83
6.76
6.82
6.60
5,363,541
Nov 26, 2025
6.83
6.87
6.78
6.80
6.58
7,852,286
Nov 25, 2025
6.86
6.89
6.81
6.83
6.61
7,489,034
Nov 24, 2025
6.90
6.93
6.82
6.83
6.61
9,211,196
Nov 21, 2025
7.08
7.09
6.89
6.89
6.67
14,563,300
Nov 20, 2025
7.18
7.20
7.08
7.09
6.86
9,303,000
Nov 19, 2025
7.15
7.24
7.12
7.18
6.95
10,050,021
Nov 18, 2025
7.45
7.46
7.13
7.18
6.95
22,804,781
Nov 17, 2025
7.39
7.52
7.30
7.47
7.23
15,982,014
Nov 14, 2025
7.41
7.47
7.36
7.40
7.16
12,748,240
Nov 13, 2025
7.38
7.44
7.30
7.41
7.17
12,358,171
Nov 12, 2025
7.28
7.47
7.27
7.38
7.14
16,435,305
Nov 11, 2025
7.41
7.42
7.24
7.29
7.05
15,989,062
Nov 10, 2025
7.41
7.53
7.33
7.41
7.17
20,016,490
Nov 7, 2025
7.32
7.43
7.31
7.36
7.12
15,765,400
Nov 6, 2025
7.43
7.45
7.33
7.36
7.12
24,243,814
Nov 5, 2025
7.20
7.36
7.16
7.32
7.08
18,810,644
Nov 4, 2025
7.19
7.26
7.17
7.23
6.99
14,246,646
Nov 3, 2025
7.18
7.33
7.15
7.20
6.97
17,181,323
