Skip to main content
Huadian Energy Company Limited (SHA:900937)
China flag China · Delayed Price · Currency is CNY · Price in USD
0.186
+0.002 (1.09%)
Mar 19, 2026, 4:00 PM EDT

Huadian Energy Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.180.190.180.180.180.55%4,115,979
Apr 27, 20260.180.180.170.180.181.68%7,658,915
Apr 24, 20260.180.180.170.180.181.13%8,198,300
Apr 23, 20260.170.180.170.180.183.51%7,727,000
Apr 22, 20260.170.170.170.170.171.79%3,679,589
Apr 21, 20260.170.170.170.170.17-1,531,500
Apr 20, 20260.170.170.170.170.170.60%740,100
Apr 17, 20260.170.170.170.170.17-840,700
Apr 16, 20260.170.170.170.170.17-1.76%2,185,600
Apr 15, 20260.170.170.170.170.17-1.16%1,021,700
Apr 14, 20260.170.170.170.170.170.58%2,486,100
Apr 13, 20260.170.170.170.170.170.59%1,048,800
Apr 10, 20260.170.170.170.170.170.59%716,800
Apr 9, 20260.170.170.170.170.17-1.17%1,437,508
Apr 8, 20260.170.170.170.170.17-2,275,865
Apr 7, 20260.170.170.170.170.170.59%977,297
Apr 3, 20260.170.170.170.170.17-0.58%2,193,000
Apr 2, 20260.170.170.170.170.17-1,237,800
Apr 1, 20260.170.170.170.170.17-1.72%2,820,900
Mar 31, 20260.170.180.170.170.170.58%2,997,300
Mar 30, 20260.180.180.170.170.17-5.98%9,057,009
Mar 27, 20260.180.190.180.180.18-5,064,208
Mar 26, 20260.190.190.180.180.18-1.08%5,538,591
Mar 25, 20260.180.190.180.190.193.91%9,311,784
Mar 24, 20260.170.180.170.180.181.70%3,952,789
Mar 23, 20260.180.180.180.180.18-3.83%4,492,300
Mar 20, 20260.190.190.180.180.18-1.61%7,346,601
Mar 19, 20260.180.190.180.190.191.09%6,467,600
Mar 18, 20260.180.190.180.180.183.37%6,037,810
Mar 17, 20260.180.180.180.180.18-0.56%3,129,708
Mar 16, 20260.180.190.180.180.18-4.79%7,796,500
Mar 13, 20260.190.200.180.190.19-1.57%10,978,790
Mar 12, 20260.180.200.180.190.197.30%16,848,150
Mar 11, 20260.180.180.170.180.180.56%7,007,391
Mar 10, 20260.170.180.170.180.183.51%6,400,540
Mar 9, 20260.170.170.170.170.170.59%3,215,626
Mar 6, 20260.170.170.170.170.171.80%1,865,712
Mar 5, 20260.170.170.160.170.171.21%897,300
Mar 4, 20260.160.170.160.170.170.61%464,000
Mar 3, 20260.170.170.160.160.16-2.38%2,087,610
Mar 2, 20260.170.170.160.170.170.60%1,301,100
Feb 27, 20260.170.170.170.170.170.60%701,400
Feb 26, 20260.160.170.160.170.170.61%999,100
Feb 25, 20260.170.170.160.170.17-1,098,600
Feb 24, 20260.160.170.160.170.171.23%1,774,200
Feb 13, 20260.160.160.160.160.16-0.61%297,800
Feb 12, 20260.160.160.160.160.160.61%853,100
Feb 11, 20260.160.160.160.160.160.62%334,600
Feb 10, 20260.160.160.160.160.16-0.61%622,200
Feb 9, 20260.160.160.160.160.160.62%557,963
Feb 6, 20260.160.160.160.160.16-451,900
Feb 5, 20260.160.160.160.160.16-1.82%1,699,400
Feb 4, 20260.160.170.160.170.171.85%1,016,400
Feb 3, 20260.170.170.160.160.16-0.61%871,800
Feb 2, 20260.170.170.160.160.16-1.81%1,024,700
Jan 30, 20260.160.170.160.170.170.61%1,282,600
Jan 29, 20260.170.170.160.170.17-0.60%392,400
Jan 28, 20260.160.170.160.170.171.22%1,352,300
Jan 27, 20260.160.170.160.160.16-487,400
Jan 26, 20260.170.170.160.160.16-1.80%890,800
Jan 23, 20260.170.170.170.170.170.60%669,300
Jan 22, 20260.170.170.160.170.170.61%695,800
Jan 21, 20260.160.170.160.170.17-1,139,500
Jan 20, 20260.160.170.160.170.171.23%661,870
Jan 19, 20260.160.170.160.160.160.62%1,629,370
Jan 16, 20260.160.160.160.160.16-239,200
Jan 15, 20260.160.160.160.160.161.25%482,250
Jan 14, 20260.160.160.160.160.16-0.62%1,087,800
Jan 13, 20260.160.160.160.160.161.26%1,267,700
Jan 12, 20260.160.160.160.160.16-1.24%785,100
Jan 9, 20260.160.160.160.160.161.26%775,133
Jan 8, 20260.160.160.160.160.16-0.63%472,501
Jan 7, 20260.160.160.160.160.160.63%573,200
Jan 6, 20260.160.160.150.160.162.58%1,265,500
Jan 5, 20260.160.160.150.160.160.65%1,134,800
Dec 31, 20250.150.150.150.150.15-0.65%75,410
Dec 30, 20250.150.160.150.160.16-387,400
Dec 29, 20250.150.160.150.160.16-550,200
Dec 26, 20250.160.160.150.160.16-0.64%392,400
Dec 25, 20250.160.160.150.160.16-0.64%1,218,700
Dec 24, 20250.160.160.160.160.16-527,000
Dec 23, 20250.160.160.160.160.161.29%427,549
Dec 22, 20250.150.160.150.160.160.65%331,100
Dec 19, 20250.150.150.150.150.150.65%711,000
Dec 18, 20250.150.150.150.150.15-0.65%502,400
Dec 17, 20250.150.150.150.150.150.65%151,400
Dec 16, 20250.150.150.150.150.15-535,200
Dec 15, 20250.150.160.150.150.15-1.29%585,200
Dec 12, 20250.160.160.150.160.16-0.64%1,296,300
Dec 11, 20250.160.160.160.160.16-2.50%995,600
Dec 10, 20250.160.160.160.160.160.63%708,500
Dec 9, 20250.160.160.160.160.16-1.85%943,700
Dec 8, 20250.160.160.160.160.16-0.61%298,100
Dec 5, 20250.160.160.160.160.160.62%867,000
Dec 4, 20250.160.160.160.160.16-1.22%430,500
Dec 3, 20250.170.170.160.160.16-0.61%331,300
Dec 2, 20250.160.170.160.170.17-213,100
Dec 1, 20250.160.170.160.170.171.23%916,891
Nov 28, 20250.160.160.160.160.16-0.61%260,300
Nov 27, 20250.160.170.160.160.16-436,561