Huadian New Energy Group Corporation Limited (SHA:600930)
China
· Delayed Price · Currency is CNY 6.57
-0.05 (-0.76%)
At close: Dec 5, 2025
SHA:600930 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.65 | 6.66 | 6.56 | 6.57 | 6.57 | -0.76% | 114,976,979 |
| Dec 4, 2025 | 6.58 | 6.67 | 6.53 | 6.62 | 6.62 | 0.46% | 157,228,900 |
| Dec 3, 2025 | 6.64 | 6.66 | 6.52 | 6.59 | 6.59 | -1.64% | 194,760,200 |
| Dec 2, 2025 | 6.48 | 6.86 | 6.42 | 6.70 | 6.70 | 2.92% | 373,117,900 |
| Dec 1, 2025 | 6.58 | 6.66 | 6.50 | 6.51 | 6.51 | 4.49% | 385,774,800 |
| Nov 28, 2025 | 6.16 | 6.23 | 6.13 | 6.23 | 6.23 | 1.14% | 72,943,470 |
| Nov 27, 2025 | 6.15 | 6.19 | 6.14 | 6.16 | 6.16 | - | 36,806,800 |
| Nov 26, 2025 | 6.17 | 6.21 | 6.15 | 6.16 | 6.16 | -0.16% | 45,690,420 |
| Nov 25, 2025 | 6.11 | 6.17 | 6.10 | 6.17 | 6.17 | 0.82% | 50,357,180 |
| Nov 24, 2025 | 6.13 | 6.16 | 6.07 | 6.12 | 6.12 | -0.16% | 65,281,150 |
| Nov 21, 2025 | 6.34 | 6.34 | 6.12 | 6.13 | 6.13 | -3.46% | 159,686,298 |
| Nov 20, 2025 | 6.38 | 6.40 | 6.35 | 6.35 | 6.35 | -0.63% | 68,338,670 |
| Nov 19, 2025 | 6.41 | 6.43 | 6.37 | 6.39 | 6.39 | -0.31% | 64,855,260 |
| Nov 18, 2025 | 6.48 | 6.50 | 6.40 | 6.41 | 6.41 | -1.08% | 83,333,650 |
| Nov 17, 2025 | 6.48 | 6.49 | 6.44 | 6.48 | 6.48 | - | 65,191,060 |
| Nov 14, 2025 | 6.47 | 6.53 | 6.46 | 6.48 | 6.48 | - | 71,318,720 |
| Nov 13, 2025 | 6.49 | 6.50 | 6.45 | 6.48 | 6.48 | -0.15% | 60,410,980 |
| Nov 12, 2025 | 6.52 | 6.54 | 6.46 | 6.49 | 6.49 | -0.61% | 69,691,400 |
| Nov 11, 2025 | 6.56 | 6.58 | 6.51 | 6.53 | 6.53 | -0.31% | 81,038,770 |
| Nov 10, 2025 | 6.50 | 6.57 | 6.49 | 6.55 | 6.55 | 1.08% | 107,587,800 |
| Nov 7, 2025 | 6.52 | 6.57 | 6.48 | 6.48 | 6.48 | -0.61% | 100,772,600 |
| Nov 6, 2025 | 6.57 | 6.58 | 6.50 | 6.52 | 6.52 | -0.46% | 130,167,100 |
| Nov 5, 2025 | 6.41 | 6.55 | 6.40 | 6.55 | 6.55 | 2.02% | 229,316,200 |
| Nov 4, 2025 | 6.40 | 6.44 | 6.40 | 6.42 | 6.42 | 0.16% | 65,589,940 |
| Nov 3, 2025 | 6.42 | 6.43 | 6.39 | 6.41 | 6.41 | -0.16% | 62,622,660 |
| Oct 31, 2025 | 6.45 | 6.46 | 6.41 | 6.42 | 6.42 | -0.47% | 82,060,680 |
| Oct 30, 2025 | 6.44 | 6.52 | 6.43 | 6.45 | 6.45 | 0.16% | 135,743,000 |
| Oct 29, 2025 | 6.44 | 6.44 | 6.40 | 6.44 | 6.44 | - | 69,892,940 |
| Oct 28, 2025 | 6.45 | 6.46 | 6.42 | 6.44 | 6.44 | -0.16% | 67,707,360 |
| Oct 27, 2025 | 6.42 | 6.48 | 6.41 | 6.45 | 6.45 | 0.62% | 99,969,100 |
| Oct 24, 2025 | 6.41 | 6.42 | 6.38 | 6.41 | 6.41 | - | 60,562,190 |
| Oct 23, 2025 | 6.38 | 6.41 | 6.36 | 6.41 | 6.41 | 0.47% | 73,082,670 |
| Oct 22, 2025 | 6.38 | 6.40 | 6.37 | 6.38 | 6.38 | -0.16% | 45,744,880 |
| Oct 21, 2025 | 6.37 | 6.39 | 6.36 | 6.39 | 6.39 | 0.31% | 58,291,770 |
| Oct 20, 2025 | 6.38 | 6.39 | 6.35 | 6.37 | 6.37 | 0.31% | 54,630,720 |
| Oct 17, 2025 | 6.42 | 6.43 | 6.35 | 6.35 | 6.35 | -1.09% | 101,757,100 |
| Oct 16, 2025 | 6.43 | 6.47 | 6.42 | 6.42 | 6.42 | -0.31% | 73,514,880 |
| Oct 15, 2025 | 6.43 | 6.45 | 6.41 | 6.44 | 6.44 | 0.16% | 72,862,960 |
| Oct 14, 2025 | 6.42 | 6.48 | 6.41 | 6.43 | 6.43 | 0.31% | 116,861,500 |
| Oct 13, 2025 | 6.36 | 6.43 | 6.33 | 6.41 | 6.41 | -0.62% | 88,271,330 |
| Oct 10, 2025 | 6.44 | 6.53 | 6.41 | 6.45 | 6.45 | - | 112,156,900 |
| Oct 9, 2025 | 6.39 | 6.45 | 6.39 | 6.45 | 6.45 | 0.94% | 109,312,000 |
| Sep 30, 2025 | 6.39 | 6.40 | 6.37 | 6.39 | 6.39 | -0.16% | 63,061,620 |
| Sep 29, 2025 | 6.37 | 6.40 | 6.36 | 6.40 | 6.40 | 0.47% | 64,407,240 |
| Sep 26, 2025 | 6.37 | 6.41 | 6.36 | 6.37 | 6.37 | -0.31% | 58,610,550 |
| Sep 25, 2025 | 6.39 | 6.44 | 6.37 | 6.39 | 6.39 | -0.16% | 61,206,530 |
| Sep 24, 2025 | 6.39 | 6.40 | 6.36 | 6.40 | 6.40 | - | 71,974,100 |
| Sep 23, 2025 | 6.39 | 6.48 | 6.34 | 6.40 | 6.40 | 0.47% | 124,430,100 |
| Sep 22, 2025 | 6.40 | 6.42 | 6.34 | 6.37 | 6.37 | -0.47% | 79,138,340 |
| Sep 19, 2025 | 6.45 | 6.47 | 6.38 | 6.40 | 6.40 | -1.23% | 109,169,100 |
| Sep 18, 2025 | 6.66 | 6.66 | 6.45 | 6.48 | 6.48 | -3.43% | 313,558,500 |
| Sep 17, 2025 | 6.33 | 6.97 | 6.32 | 6.71 | 6.71 | 5.84% | 535,237,800 |
| Sep 16, 2025 | 6.34 | 6.35 | 6.32 | 6.34 | 6.34 | - | 57,048,830 |
| Sep 15, 2025 | 6.36 | 6.36 | 6.33 | 6.34 | 6.34 | -0.31% | 52,642,310 |
| Sep 12, 2025 | 6.39 | 6.39 | 6.35 | 6.36 | 6.36 | -0.31% | 59,273,950 |
| Sep 11, 2025 | 6.37 | 6.39 | 6.34 | 6.38 | 6.38 | 0.16% | 72,204,740 |
| Sep 10, 2025 | 6.39 | 6.39 | 6.35 | 6.37 | 6.37 | -0.31% | 54,622,950 |
| Sep 9, 2025 | 6.42 | 6.43 | 6.37 | 6.39 | 6.39 | -0.47% | 63,083,950 |
| Sep 8, 2025 | 6.40 | 6.45 | 6.39 | 6.42 | 6.42 | 0.47% | 63,435,860 |
| Sep 5, 2025 | 6.37 | 6.40 | 6.32 | 6.39 | 6.39 | 0.31% | 75,094,350 |
| Sep 4, 2025 | 6.39 | 6.42 | 6.34 | 6.37 | 6.37 | -0.47% | 93,568,530 |
| Sep 3, 2025 | 6.49 | 6.50 | 6.39 | 6.40 | 6.40 | -1.54% | 113,580,700 |
| Sep 2, 2025 | 6.50 | 6.56 | 6.48 | 6.50 | 6.50 | - | 112,369,800 |
| Sep 1, 2025 | 6.51 | 6.53 | 6.48 | 6.50 | 6.50 | -0.15% | 93,117,700 |
| Aug 29, 2025 | 6.53 | 6.55 | 6.49 | 6.51 | 6.51 | -0.76% | 112,534,100 |
| Aug 28, 2025 | 6.62 | 6.65 | 6.45 | 6.56 | 6.56 | -1.35% | 240,100,100 |
| Aug 27, 2025 | 6.64 | 6.88 | 6.61 | 6.65 | 6.65 | 0.15% | 405,572,000 |
| Aug 26, 2025 | 6.71 | 6.71 | 6.61 | 6.64 | 6.64 | -1.19% | 202,144,300 |
| Aug 25, 2025 | 6.44 | 6.75 | 6.44 | 6.72 | 6.72 | 4.35% | 437,009,900 |
| Aug 22, 2025 | 6.42 | 6.44 | 6.39 | 6.44 | 6.44 | 0.16% | 123,891,200 |
| Aug 21, 2025 | 6.44 | 6.45 | 6.42 | 6.43 | 6.43 | - | 103,511,100 |
| Aug 20, 2025 | 6.45 | 6.45 | 6.41 | 6.43 | 6.43 | -0.16% | 102,520,800 |
| Aug 19, 2025 | 6.48 | 6.49 | 6.43 | 6.44 | 6.44 | -0.77% | 128,651,700 |
| Aug 18, 2025 | 6.45 | 6.50 | 6.43 | 6.49 | 6.49 | 0.46% | 166,784,000 |
| Aug 15, 2025 | 6.43 | 6.47 | 6.39 | 6.46 | 6.46 | - | 137,445,500 |
| Aug 14, 2025 | 6.38 | 6.55 | 6.38 | 6.46 | 6.46 | 1.10% | 225,215,100 |
| Aug 13, 2025 | 6.41 | 6.42 | 6.38 | 6.39 | 6.39 | -0.31% | 110,820,300 |
| Aug 12, 2025 | 6.45 | 6.45 | 6.40 | 6.41 | 6.41 | -0.47% | 95,955,630 |
| Aug 11, 2025 | 6.48 | 6.48 | 6.40 | 6.44 | 6.44 | -0.77% | 131,153,500 |
| Aug 8, 2025 | 6.38 | 6.54 | 6.35 | 6.49 | 6.49 | 1.72% | 216,162,700 |
| Aug 7, 2025 | 6.45 | 6.46 | 6.37 | 6.38 | 6.38 | -1.24% | 164,525,200 |
| Aug 6, 2025 | 6.49 | 6.50 | 6.43 | 6.46 | 6.46 | -0.46% | 134,220,500 |
| Aug 5, 2025 | 6.46 | 6.53 | 6.45 | 6.49 | 6.49 | 0.31% | 100,656,400 |
| Aug 4, 2025 | 6.50 | 6.51 | 6.45 | 6.47 | 6.47 | -1.22% | 127,597,700 |
| Aug 1, 2025 | 6.48 | 6.63 | 6.46 | 6.55 | 6.55 | 0.61% | 120,513,300 |
| Jul 31, 2025 | 6.66 | 6.67 | 6.50 | 6.51 | 6.51 | -2.69% | 258,873,500 |
| Jul 30, 2025 | 6.68 | 6.77 | 6.63 | 6.69 | 6.69 | -0.30% | 242,902,800 |
| Jul 29, 2025 | 6.74 | 6.75 | 6.66 | 6.71 | 6.71 | -0.89% | 237,263,500 |
| Jul 28, 2025 | 6.74 | 6.87 | 6.71 | 6.77 | 6.77 | - | 274,498,000 |
| Jul 25, 2025 | 7.05 | 7.06 | 6.76 | 6.77 | 6.77 | -5.05% | 535,084,500 |
| Jul 24, 2025 | 7.35 | 7.40 | 7.10 | 7.13 | 7.13 | -5.56% | 705,919,000 |
| Jul 23, 2025 | 7.53 | 7.95 | 7.31 | 7.55 | 7.55 | -2.33% | 930,326,600 |
| Jul 22, 2025 | 7.70 | 7.98 | 7.20 | 7.73 | 7.73 | 2.25% | 1,178,311,000 |
| Jul 21, 2025 | 6.81 | 7.80 | 6.60 | 7.56 | 7.56 | 13.68% | 1,229,135,000 |
| Jul 18, 2025 | 6.49 | 6.83 | 6.20 | 6.65 | 6.65 | 1.99% | 803,896,100 |
| Jul 17, 2025 | 6.44 | 6.99 | 6.34 | 6.52 | 6.52 | -9.19% | 1,088,739,000 |