Skip to main content
Huadian New Energy Group Corporation Limited (SHA:600930)
China flag China · Delayed Price · Currency is CNY
6.29
-0.08 (-1.26%)
Apr 29, 2026, 3:00 PM CST

SHA:600930 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20266.306.366.266.296.29-1.26%153,091,709
Apr 28, 20266.306.416.176.376.370.95%216,077,081
Apr 27, 20266.216.366.136.316.310.80%182,855,300
Apr 24, 20266.436.436.226.266.26-2.03%242,033,015
Apr 23, 20266.106.496.076.396.395.27%423,346,394
Apr 22, 20266.086.126.056.076.07-0.82%123,870,899
Apr 21, 20266.006.195.956.126.121.49%242,578,300
Apr 20, 20266.006.035.986.036.030.33%103,012,258
Apr 17, 20266.036.046.006.016.01-0.33%93,998,508
Apr 16, 20266.046.056.016.036.03-90,022,967
Apr 15, 20266.056.076.016.036.03-0.33%111,516,908
Apr 14, 20266.076.096.016.056.05-0.33%118,878,908
Apr 13, 20266.006.075.986.076.070.83%119,622,300
Apr 10, 20266.066.086.016.026.02-0.17%127,061,600
Apr 9, 20266.116.116.016.036.03-1.95%139,755,200
Apr 8, 20266.076.156.046.156.151.82%179,455,300
Apr 7, 20266.006.075.956.046.040.67%122,001,000
Apr 3, 20266.126.135.986.006.00-2.12%186,569,500
Apr 2, 20266.246.306.106.136.13-1.76%204,811,418
Apr 1, 20266.336.376.196.246.24-0.64%242,436,246
Mar 31, 20266.366.456.276.286.28-2.03%272,003,300
Mar 30, 20266.686.696.376.416.41-5.46%414,806,400
Mar 27, 20266.997.056.756.786.78-6.22%587,650,188
Mar 26, 20267.297.547.037.237.23-2.56%692,964,285
Mar 25, 20267.107.887.037.427.423.20%935,810,000
Mar 24, 20266.957.256.767.197.193.75%667,742,800
Mar 23, 20266.807.156.726.936.93-0.29%628,145,800
Mar 20, 20266.667.286.576.956.954.35%701,905,600
Mar 19, 20266.606.906.526.666.66-0.60%448,154,000
Mar 18, 20266.746.976.556.706.70-1.47%600,937,500
Mar 17, 20266.357.016.296.806.806.75%847,553,800
Mar 16, 20266.686.766.366.376.37-5.77%507,041,800
Mar 13, 20266.427.056.336.766.765.30%765,137,600
Mar 12, 20266.356.486.306.426.420.78%365,219,700
Mar 11, 20266.196.386.126.376.373.41%388,733,400
Mar 10, 20266.166.226.086.166.16-159,125,400
Mar 9, 20266.076.206.046.166.161.48%200,171,400
Mar 6, 20266.056.076.026.076.070.17%89,039,810
Mar 5, 20265.996.085.996.066.061.51%133,192,100
Mar 4, 20265.955.995.915.975.97-0.17%67,745,210
Mar 3, 20266.056.075.975.985.98-1.16%115,307,500
Mar 2, 20265.996.085.956.056.050.50%131,326,879
Feb 27, 20265.946.035.926.026.021.52%106,046,200
Feb 26, 20265.955.965.925.935.93-0.34%45,459,700
Feb 25, 20265.935.965.925.955.950.34%64,235,260
Feb 24, 20265.915.945.915.935.930.68%44,853,510
Feb 13, 20265.925.925.895.895.89-0.51%43,313,830
Feb 12, 20265.945.945.915.925.92-32,775,650
Feb 11, 20265.935.945.925.925.92-0.50%27,802,928
Feb 10, 20265.975.975.945.955.92-0.34%40,131,670
Feb 9, 20265.955.985.955.975.940.34%43,934,190
Feb 6, 20265.945.965.915.955.92-42,030,230
Feb 5, 20265.975.985.935.955.92-0.34%44,008,980
Feb 4, 20265.955.975.925.975.940.34%65,504,300
Feb 3, 20265.975.995.945.955.92-0.50%87,808,460
Feb 2, 20266.006.025.975.985.95-0.50%72,035,680
Jan 30, 20266.026.035.986.015.98-0.33%82,226,080
Jan 29, 20266.026.046.006.036.000.17%89,114,840
Jan 28, 20266.046.056.026.025.99-0.50%91,210,820
Jan 27, 20266.126.136.026.056.02-0.98%103,270,200
Jan 26, 20266.056.136.046.116.080.99%160,415,000
Jan 23, 20266.046.056.026.056.020.33%105,878,700
Jan 22, 20266.026.046.026.036.000.17%77,964,390
Jan 21, 20266.036.046.016.025.99-0.33%79,167,680
Jan 20, 20266.046.056.006.046.010.17%129,145,400
Jan 19, 20266.066.066.006.036.00-0.50%172,120,400
Jan 16, 20266.236.276.006.066.03-3.81%569,622,600
Jan 15, 20266.356.356.306.306.27-0.79%68,353,940
Jan 14, 20266.386.396.336.356.32-0.47%98,199,690
Jan 13, 20266.386.456.346.386.35-116,884,200
Jan 12, 20266.356.386.336.386.350.31%90,831,240
Jan 9, 20266.366.366.336.366.33-57,632,950
Jan 8, 20266.356.366.326.366.330.32%52,500,610
Jan 7, 20266.366.376.336.346.31-0.31%49,218,930
Jan 6, 20266.336.366.326.366.330.32%63,669,700
Jan 5, 20266.316.346.306.346.310.79%44,114,850
Dec 31, 20256.306.316.286.296.26-0.32%37,447,550
Dec 30, 20256.326.346.306.316.28-0.32%38,862,970
Dec 29, 20256.356.356.326.336.30-0.47%46,978,140
Dec 26, 20256.396.396.346.366.33-0.47%49,523,440
Dec 25, 20256.356.396.336.396.360.47%44,625,530
Dec 24, 20256.336.366.306.366.330.47%45,638,570
Dec 23, 20256.396.406.326.336.30-0.94%67,396,390
Dec 22, 20256.436.436.396.396.36-0.62%60,311,350
Dec 19, 20256.386.436.386.436.400.63%59,102,300
Dec 18, 20256.426.436.386.396.36-0.47%68,250,830
Dec 17, 20256.446.476.356.426.39-0.47%102,102,000
Dec 16, 20256.576.616.456.456.42-2.57%118,494,100
Dec 15, 20256.766.766.616.626.59-2.36%180,383,400
Dec 12, 20256.646.886.636.786.751.95%470,896,400
Dec 11, 20256.596.726.566.656.620.61%182,214,400
Dec 10, 20256.536.626.526.616.581.23%136,326,800
Dec 9, 20256.536.556.506.536.50-0.15%83,415,060
Dec 8, 20256.586.606.506.546.51-0.46%133,750,800
Dec 5, 20256.656.666.566.576.54-0.76%114,976,900
Dec 4, 20256.586.676.536.626.590.46%157,228,900
Dec 3, 20256.646.666.526.596.56-1.64%194,760,200
Dec 2, 20256.486.866.426.706.672.92%373,117,900
Dec 1, 20256.586.666.506.516.484.49%385,774,800
Nov 28, 20256.166.236.136.236.201.14%72,943,470