Skip to main content
Huadian Energy Company Limited (SHA:600726)
China flag China · Delayed Price · Currency is CNY
7.02
+0.64 (10.03%)
Apr 28, 2026, 3:00 PM CST

Huadian Energy Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20266.337.026.277.027.0210.03%563,718,600
Apr 27, 20265.646.385.226.386.3810.00%572,115,100
Apr 24, 20265.535.805.435.805.8010.06%498,648,500
Apr 23, 20264.855.274.855.275.2710.02%350,237,900
Apr 22, 20264.605.054.524.794.793.01%377,925,200
Apr 21, 20264.594.864.414.654.651.53%282,478,700
Apr 20, 20264.494.594.474.584.582.00%141,177,400
Apr 17, 20264.644.714.454.494.49-2.81%158,158,800
Apr 16, 20264.714.714.504.624.62-1.28%179,642,700
Apr 15, 20264.854.884.564.684.68-6.21%287,652,900
Apr 14, 20264.805.084.754.994.992.67%360,759,200
Apr 13, 20264.754.944.714.864.862.32%269,201,800
Apr 10, 20264.804.844.714.754.75-1.04%124,776,200
Apr 9, 20264.914.924.744.804.80-4.19%205,874,200
Apr 8, 20265.015.094.915.015.010.60%260,596,300
Apr 7, 20265.005.114.864.984.98-0.80%241,447,467
Apr 3, 20265.215.374.975.025.02-5.64%365,713,100
Apr 2, 20265.926.075.325.325.32-9.98%413,483,500
Apr 1, 20266.276.275.775.915.91-7.80%432,277,200
Mar 31, 20265.606.555.606.416.416.66%520,482,800
Mar 30, 20266.376.526.016.016.01-10.03%156,712,900
Mar 27, 20266.547.166.336.686.68-1.33%501,750,000
Mar 26, 20266.216.775.826.776.7710.08%596,717,000
Mar 25, 20265.506.155.306.156.1510.02%462,006,400
Mar 24, 20265.325.664.795.595.595.08%464,835,300
Mar 23, 20265.315.704.975.325.32-3.62%504,697,180
Mar 20, 20265.055.525.025.525.529.96%550,095,200
Mar 19, 20264.325.024.225.025.0210.09%506,277,900
Mar 18, 20264.234.684.214.564.567.29%464,713,400
Mar 17, 20264.164.423.964.254.25-3.41%381,561,500
Mar 16, 20264.304.644.104.404.403.04%513,007,900
Mar 13, 20264.204.273.704.274.2710.05%371,618,609
Mar 12, 20263.633.883.633.883.889.92%181,877,700
Mar 11, 20263.243.533.053.533.539.97%395,559,100
Mar 10, 20262.933.212.923.213.219.93%161,891,600
Mar 9, 20262.803.102.802.922.923.55%165,467,225
Mar 6, 20262.752.842.722.822.822.17%80,424,800
Mar 5, 20262.742.772.712.762.761.47%75,099,140
Mar 4, 20262.692.752.642.722.72-63,797,670
Mar 3, 20262.702.782.672.722.720.37%87,676,690
Mar 2, 20262.682.752.662.712.71-0.37%61,360,100
Feb 27, 20262.672.752.662.722.722.26%61,635,384
Feb 26, 20262.642.702.622.662.660.76%52,530,800
Feb 25, 20262.642.692.622.642.640.38%55,581,700
Feb 24, 20262.502.642.492.632.636.05%80,835,230
Feb 13, 20262.562.572.482.482.48-3.50%51,336,260
Feb 12, 20262.572.612.542.572.57-45,082,050
Feb 11, 20262.542.572.542.572.570.78%23,952,901
Feb 10, 20262.582.592.552.552.55-1.54%25,310,800
Feb 9, 20262.592.612.562.592.590.78%30,601,330
Feb 6, 20262.542.592.522.572.570.78%37,022,300
Feb 5, 20262.592.612.532.552.55-2.30%44,558,900
Feb 4, 20262.532.622.522.612.613.16%60,326,740
Feb 3, 20262.532.572.512.532.530.40%27,004,550
Feb 2, 20262.542.622.522.522.52-1.18%47,077,510
Jan 30, 20262.542.602.512.552.55-42,112,800
Jan 29, 20262.542.572.532.552.550.39%30,837,600
Jan 28, 20262.502.562.482.542.541.20%36,873,220
Jan 27, 20262.552.562.462.512.51-1.57%32,040,120
Jan 26, 20262.572.592.532.552.55-0.78%36,553,400
Jan 23, 20262.542.572.532.572.571.58%32,096,200
Jan 22, 20262.512.552.502.532.531.20%30,826,190
Jan 21, 20262.532.542.482.502.50-1.19%33,719,350
Jan 20, 20262.502.542.502.532.531.20%41,911,660
Jan 19, 20262.432.512.422.502.502.88%44,101,090
Jan 16, 20262.442.492.422.432.43-0.41%35,799,780
Jan 15, 20262.472.472.412.442.44-1.21%25,715,040
Jan 14, 20262.482.512.452.472.47-0.40%39,229,210
Jan 13, 20262.502.512.472.482.48-1.20%38,247,150
Jan 12, 20262.502.512.482.512.510.80%37,728,040
Jan 9, 20262.452.502.452.492.491.63%41,102,790
Jan 8, 20262.452.482.432.452.45-0.41%22,378,330
Jan 7, 20262.432.472.412.462.461.23%37,863,776
Jan 6, 20262.392.442.382.432.431.67%27,549,390
Jan 5, 20262.392.402.372.392.39-24,872,970
Dec 31, 20252.402.412.382.392.39-0.42%16,963,600
Dec 30, 20252.412.432.382.402.40-0.83%23,012,200
Dec 29, 20252.462.472.422.422.42-2.02%19,559,450
Dec 26, 20252.492.492.462.472.47-0.80%15,955,100
Dec 25, 20252.472.502.462.492.490.40%14,733,390
Dec 24, 20252.462.532.442.482.480.40%26,455,400
Dec 23, 20252.452.472.422.472.470.82%26,993,870
Dec 22, 20252.452.482.442.452.45-21,531,500
Dec 19, 20252.392.452.392.452.452.08%23,710,500
Dec 18, 20252.382.412.372.402.400.42%17,313,400
Dec 17, 20252.412.422.352.392.39-0.83%25,520,310
Dec 16, 20252.472.482.402.412.41-2.82%31,847,900
Dec 15, 20252.482.502.452.482.48-25,306,370
Dec 12, 20252.422.492.422.482.482.48%45,640,150
Dec 11, 20252.482.492.422.422.42-2.02%25,314,090
Dec 10, 20252.482.502.452.472.47-0.80%23,534,230
Dec 9, 20252.552.562.472.492.49-2.35%35,966,370
Dec 8, 20252.522.562.502.552.551.19%27,036,580
Dec 5, 20252.522.542.482.522.520.40%21,407,560
Dec 4, 20252.562.582.512.512.51-1.95%26,391,890
Dec 3, 20252.572.602.552.562.56-0.39%29,660,210
Dec 2, 20252.582.592.542.572.57-0.39%25,640,900
Dec 1, 20252.552.622.542.582.582.38%35,532,010
Nov 28, 20252.492.522.462.522.521.20%24,454,600
Nov 27, 20252.512.512.482.492.49-0.40%22,219,300