Huadian Heavy Industries Co., Ltd. (SHA:601226)
China
· Delayed Price · Currency is CNY 9.09
+0.11 (1.22%)
Apr 29, 2026, 3:00 PM CST
Huadian Heavy Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 8.89 | 9.17 | 8.83 | 9.09 | 9.09 | 1.22% | 16,043,000 |
| Apr 28, 2026 | 9.38 | 9.38 | 8.98 | 8.98 | 8.98 | -3.75% | 22,146,100 |
| Apr 27, 2026 | 9.23 | 9.51 | 9.15 | 9.33 | 9.33 | 0.76% | 18,663,300 |
| Apr 24, 2026 | 9.40 | 9.40 | 9.17 | 9.26 | 9.26 | -1.49% | 15,056,751 |
| Apr 23, 2026 | 9.55 | 9.61 | 9.30 | 9.40 | 9.40 | -1.26% | 17,641,619 |
| Apr 22, 2026 | 9.52 | 9.59 | 9.44 | 9.52 | 9.52 | 0.11% | 18,262,200 |
| Apr 21, 2026 | 9.56 | 9.56 | 9.40 | 9.51 | 9.51 | -0.63% | 16,134,810 |
| Apr 20, 2026 | 9.65 | 9.65 | 9.48 | 9.57 | 9.57 | -0.21% | 23,391,440 |
| Apr 17, 2026 | 9.42 | 9.64 | 9.42 | 9.59 | 9.59 | 1.80% | 28,972,080 |
| Apr 16, 2026 | 9.27 | 9.43 | 9.12 | 9.42 | 9.42 | 1.40% | 23,049,700 |
| Apr 15, 2026 | 9.31 | 9.52 | 9.22 | 9.29 | 9.29 | 0.22% | 32,057,027 |
| Apr 14, 2026 | 9.33 | 9.36 | 9.17 | 9.27 | 9.27 | -0.54% | 17,072,868 |
| Apr 13, 2026 | 9.17 | 9.41 | 9.14 | 9.32 | 9.32 | 1.64% | 21,257,840 |
| Apr 10, 2026 | 9.21 | 9.28 | 9.13 | 9.17 | 9.17 | 0.44% | 15,751,700 |
| Apr 9, 2026 | 9.25 | 9.27 | 9.09 | 9.13 | 9.13 | -2.04% | 18,977,920 |
| Apr 8, 2026 | 9.11 | 9.34 | 9.11 | 9.32 | 9.32 | 6.51% | 27,328,790 |
| Apr 7, 2026 | 8.70 | 8.83 | 8.66 | 8.75 | 8.75 | 0.92% | 16,945,701 |
| Apr 3, 2026 | 8.98 | 9.06 | 8.65 | 8.67 | 8.67 | -3.45% | 23,744,660 |
| Apr 2, 2026 | 9.21 | 9.35 | 8.92 | 8.98 | 8.98 | -2.92% | 23,485,880 |
| Apr 1, 2026 | 9.25 | 9.33 | 9.16 | 9.25 | 9.25 | 1.98% | 26,025,624 |
| Mar 31, 2026 | 9.31 | 9.47 | 9.06 | 9.07 | 9.07 | -2.47% | 27,905,050 |
| Mar 30, 2026 | 9.34 | 9.39 | 9.13 | 9.30 | 9.30 | -0.96% | 27,880,100 |
| Mar 27, 2026 | 9.25 | 9.55 | 9.18 | 9.39 | 9.39 | -0.32% | 35,280,320 |
| Mar 26, 2026 | 10.05 | 10.15 | 9.37 | 9.42 | 9.42 | -3.98% | 55,019,990 |
| Mar 25, 2026 | 10.10 | 10.24 | 9.75 | 9.81 | 9.81 | 0.51% | 87,063,110 |
| Mar 24, 2026 | 9.40 | 9.76 | 9.40 | 9.76 | 9.76 | 10.03% | 47,043,875 |
| Mar 23, 2026 | 9.10 | 9.30 | 8.80 | 8.87 | 8.87 | -3.38% | 35,370,480 |
| Mar 20, 2026 | 9.49 | 9.57 | 9.18 | 9.18 | 9.18 | -2.34% | 26,299,310 |
| Mar 19, 2026 | 9.58 | 9.70 | 9.36 | 9.40 | 9.40 | -3.39% | 30,948,770 |
| Mar 18, 2026 | 9.87 | 9.98 | 9.49 | 9.73 | 9.73 | -1.92% | 43,713,240 |
| Mar 17, 2026 | 10.81 | 10.83 | 9.87 | 9.92 | 9.92 | -6.42% | 63,604,160 |
| Mar 16, 2026 | 10.83 | 10.88 | 10.11 | 10.60 | 10.60 | -3.11% | 61,911,910 |
| Mar 13, 2026 | 11.66 | 11.85 | 10.90 | 10.94 | 10.94 | -5.85% | 57,728,900 |
| Mar 12, 2026 | 11.90 | 11.95 | 11.35 | 11.62 | 11.62 | -1.94% | 61,580,920 |
| Mar 11, 2026 | 12.10 | 12.34 | 11.84 | 11.85 | 11.85 | -1.25% | 94,346,090 |
| Mar 10, 2026 | 11.25 | 12.32 | 11.25 | 12.00 | 12.00 | 7.14% | 97,319,372 |
| Mar 9, 2026 | 11.20 | 11.35 | 10.83 | 11.20 | 11.20 | -2.10% | 55,722,984 |
| Mar 6, 2026 | 12.07 | 12.07 | 11.33 | 11.44 | 11.44 | -3.21% | 72,643,560 |
| Mar 5, 2026 | 11.28 | 12.17 | 11.13 | 11.82 | 11.82 | 6.87% | 90,658,030 |
| Mar 4, 2026 | 10.79 | 11.53 | 10.79 | 11.06 | 11.06 | 2.22% | 55,608,390 |
| Mar 3, 2026 | 11.83 | 11.95 | 10.79 | 10.82 | 10.82 | -9.23% | 58,277,900 |
| Mar 2, 2026 | 12.25 | 12.50 | 11.79 | 11.92 | 11.92 | -4.26% | 56,857,090 |
| Feb 27, 2026 | 11.67 | 12.54 | 11.59 | 12.45 | 12.45 | 7.42% | 73,636,880 |
| Feb 26, 2026 | 11.63 | 11.68 | 11.30 | 11.59 | 11.59 | 0.87% | 38,309,550 |
| Feb 25, 2026 | 11.52 | 11.96 | 11.30 | 11.49 | 11.49 | -0.09% | 50,496,100 |
| Feb 24, 2026 | 10.83 | 11.73 | 10.75 | 11.50 | 11.50 | 7.58% | 65,257,280 |
| Feb 13, 2026 | 11.07 | 11.19 | 10.69 | 10.69 | 10.69 | -1.47% | 35,813,700 |
| Feb 12, 2026 | 10.30 | 10.97 | 10.18 | 10.85 | 10.85 | 4.63% | 59,854,540 |
| Feb 11, 2026 | 10.56 | 10.82 | 10.35 | 10.37 | 10.37 | -3.26% | 49,091,930 |
| Feb 10, 2026 | 10.87 | 11.10 | 10.45 | 10.72 | 10.72 | -2.90% | 64,172,100 |
| Feb 9, 2026 | 10.93 | 11.39 | 10.93 | 11.04 | 11.04 | 0.55% | 62,282,391 |
| Feb 6, 2026 | 11.11 | 11.36 | 10.89 | 10.98 | 10.98 | -4.19% | 81,471,790 |
| Feb 5, 2026 | 12.26 | 12.54 | 11.46 | 11.46 | 11.46 | -9.98% | 123,341,900 |
| Feb 4, 2026 | 11.58 | 12.73 | 11.58 | 12.73 | 12.73 | 10.03% | 144,178,972 |
| Feb 3, 2026 | 10.88 | 11.77 | 10.70 | 11.57 | 11.57 | 8.13% | 86,865,392 |
| Feb 2, 2026 | 10.97 | 11.11 | 10.62 | 10.70 | 10.70 | -4.55% | 68,902,217 |
| Jan 30, 2026 | 10.20 | 11.54 | 10.13 | 11.21 | 11.21 | 6.86% | 95,286,190 |
| Jan 29, 2026 | 10.80 | 11.08 | 10.39 | 10.49 | 10.49 | -3.94% | 59,558,840 |
| Jan 28, 2026 | 11.34 | 11.37 | 10.69 | 10.92 | 10.92 | -4.21% | 85,994,350 |
| Jan 27, 2026 | 10.39 | 11.68 | 10.01 | 11.40 | 11.40 | 7.34% | 143,343,500 |
| Jan 26, 2026 | 9.53 | 10.62 | 9.47 | 10.62 | 10.62 | 10.05% | 73,691,850 |
| Jan 23, 2026 | 9.60 | 10.20 | 9.51 | 9.65 | 9.65 | 3.43% | 48,631,440 |
| Jan 22, 2026 | 9.40 | 9.65 | 9.27 | 9.33 | 9.33 | -0.74% | 36,110,850 |
| Jan 21, 2026 | 9.01 | 9.63 | 8.86 | 9.40 | 9.40 | 4.91% | 49,939,090 |
| Jan 20, 2026 | 9.09 | 9.16 | 8.86 | 8.96 | 8.96 | -1.21% | 20,263,260 |
| Jan 19, 2026 | 8.70 | 9.18 | 8.69 | 9.07 | 9.07 | 3.89% | 39,904,780 |
| Jan 16, 2026 | 8.81 | 8.98 | 8.71 | 8.73 | 8.73 | -0.11% | 19,965,480 |
| Jan 15, 2026 | 8.90 | 9.04 | 8.63 | 8.74 | 8.74 | -2.02% | 24,743,410 |
| Jan 14, 2026 | 9.00 | 9.17 | 8.80 | 8.92 | 8.92 | -1.11% | 38,514,280 |
| Jan 13, 2026 | 8.86 | 9.28 | 8.69 | 9.02 | 9.02 | 2.04% | 49,931,360 |
| Jan 12, 2026 | 8.95 | 9.10 | 8.79 | 8.84 | 8.84 | -1.01% | 54,121,500 |
| Jan 9, 2026 | 8.30 | 9.20 | 8.30 | 8.93 | 8.93 | 6.82% | 84,930,510 |
| Jan 8, 2026 | 8.18 | 8.55 | 8.15 | 8.36 | 8.36 | 1.95% | 26,017,900 |
| Jan 7, 2026 | 8.09 | 8.27 | 8.04 | 8.20 | 8.20 | 0.61% | 22,183,780 |
| Jan 6, 2026 | 7.88 | 8.18 | 7.83 | 8.15 | 8.15 | 3.69% | 24,915,630 |
| Jan 5, 2026 | 7.84 | 8.02 | 7.77 | 7.86 | 7.86 | 0.26% | 16,449,750 |
| Dec 31, 2025 | 7.94 | 7.98 | 7.73 | 7.84 | 7.84 | -1.38% | 16,629,050 |
| Dec 30, 2025 | 8.08 | 8.13 | 7.95 | 7.95 | 7.95 | -2.57% | 17,027,510 |
| Dec 29, 2025 | 8.05 | 8.25 | 7.98 | 8.16 | 8.16 | 1.37% | 24,425,140 |
| Dec 26, 2025 | 8.20 | 8.25 | 7.95 | 8.05 | 8.05 | 0.50% | 24,183,500 |
| Dec 25, 2025 | 7.92 | 8.10 | 7.86 | 8.01 | 8.01 | 1.01% | 14,798,480 |
| Dec 24, 2025 | 7.88 | 8.00 | 7.78 | 7.93 | 7.93 | 0.89% | 10,594,600 |
| Dec 23, 2025 | 7.98 | 8.04 | 7.81 | 7.86 | 7.86 | -1.87% | 11,136,700 |
| Dec 22, 2025 | 7.92 | 8.10 | 7.89 | 8.01 | 8.01 | 1.65% | 16,452,350 |
| Dec 19, 2025 | 7.86 | 8.05 | 7.83 | 7.88 | 7.88 | 0.13% | 18,339,200 |
| Dec 18, 2025 | 7.82 | 7.89 | 7.76 | 7.87 | 7.87 | -0.51% | 15,650,300 |
| Dec 17, 2025 | 7.86 | 7.94 | 7.69 | 7.91 | 7.91 | 0.13% | 15,292,700 |
| Dec 16, 2025 | 8.22 | 8.22 | 7.87 | 7.90 | 7.90 | -4.01% | 22,353,560 |
| Dec 15, 2025 | 8.16 | 8.33 | 8.10 | 8.23 | 8.23 | 2.88% | 30,557,080 |
| Dec 12, 2025 | 7.87 | 8.04 | 7.85 | 8.00 | 8.00 | 1.52% | 18,023,250 |
| Dec 11, 2025 | 7.90 | 8.05 | 7.81 | 7.88 | 7.88 | 1.29% | 22,497,070 |
| Dec 10, 2025 | 7.79 | 7.79 | 7.65 | 7.78 | 7.78 | -0.26% | 10,996,720 |
| Dec 9, 2025 | 7.72 | 7.83 | 7.67 | 7.80 | 7.80 | 0.26% | 13,695,960 |
| Dec 8, 2025 | 7.76 | 7.88 | 7.74 | 7.78 | 7.78 | - | 15,415,400 |
| Dec 5, 2025 | 7.61 | 7.83 | 7.59 | 7.78 | 7.78 | 2.23% | 11,843,120 |
| Dec 4, 2025 | 7.71 | 7.76 | 7.60 | 7.61 | 7.61 | -1.81% | 10,001,320 |
| Dec 3, 2025 | 7.69 | 7.85 | 7.64 | 7.75 | 7.75 | 0.78% | 16,437,210 |
| Dec 2, 2025 | 7.74 | 7.76 | 7.59 | 7.69 | 7.69 | -1.03% | 13,036,170 |
| Dec 1, 2025 | 7.54 | 7.95 | 7.50 | 7.77 | 7.77 | 3.05% | 30,872,200 |
| Nov 28, 2025 | 7.22 | 7.59 | 7.19 | 7.54 | 7.54 | 4.43% | 28,822,600 |