Huadian Liaoning Energy Development Co.,Ltd (SHA:600396)
China · Delayed Price · Currency is CNY 3.360
+0.090 (2.75%)
At close: Feb 27, 2026
SHA:600396 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 3.27 | 3.38 | 3.25 | 3.36 | 3.36 | 2.75% | 46,576,187 |
| Feb 26, 2026 | 3.23 | 3.28 | 3.21 | 3.27 | 3.27 | 1.55% | 27,688,000 |
| Feb 25, 2026 | 3.21 | 3.24 | 3.20 | 3.22 | 3.22 | 0.31% | 21,693,600 |
| Feb 24, 2026 | 3.13 | 3.22 | 3.11 | 3.21 | 3.21 | 3.22% | 28,719,190 |
| Feb 13, 2026 | 3.14 | 3.14 | 3.09 | 3.11 | 3.11 | -0.96% | 13,611,020 |
| Feb 12, 2026 | 3.16 | 3.18 | 3.12 | 3.14 | 3.14 | -0.32% | 16,000,900 |
| Feb 11, 2026 | 3.14 | 3.16 | 3.12 | 3.15 | 3.15 | 0.64% | 10,746,620 |
| Feb 10, 2026 | 3.14 | 3.15 | 3.10 | 3.13 | 3.13 | -0.32% | 13,651,200 |
| Feb 9, 2026 | 3.17 | 3.17 | 3.13 | 3.14 | 3.14 | -0.32% | 18,369,200 |
| Feb 6, 2026 | 3.11 | 3.16 | 3.09 | 3.15 | 3.15 | 1.61% | 17,784,100 |
| Feb 5, 2026 | 3.12 | 3.14 | 3.09 | 3.10 | 3.10 | -0.96% | 17,962,820 |
| Feb 4, 2026 | 3.07 | 3.13 | 3.05 | 3.13 | 3.13 | 2.62% | 24,813,600 |
| Feb 3, 2026 | 3.04 | 3.07 | 3.02 | 3.05 | 3.05 | 0.66% | 11,479,500 |
| Feb 2, 2026 | 3.07 | 3.11 | 3.02 | 3.03 | 3.03 | -0.98% | 24,974,900 |
| Jan 30, 2026 | 3.04 | 3.07 | 3.01 | 3.06 | 3.06 | 0.33% | 20,405,700 |
| Jan 29, 2026 | 3.05 | 3.08 | 3.03 | 3.05 | 3.05 | - | 17,226,100 |
| Jan 28, 2026 | 3.03 | 3.07 | 3.01 | 3.05 | 3.05 | - | 16,260,520 |
| Jan 27, 2026 | 3.08 | 3.09 | 2.98 | 3.05 | 3.05 | -1.29% | 19,678,990 |
| Jan 26, 2026 | 3.10 | 3.11 | 3.05 | 3.09 | 3.09 | - | 16,647,500 |
| Jan 23, 2026 | 3.08 | 3.11 | 3.07 | 3.09 | 3.09 | 0.32% | 13,814,900 |
| Jan 22, 2026 | 3.06 | 3.09 | 3.03 | 3.08 | 3.08 | 0.98% | 19,636,100 |
| Jan 21, 2026 | 3.07 | 3.08 | 3.00 | 3.05 | 3.05 | -0.97% | 22,335,040 |
| Jan 20, 2026 | 3.06 | 3.10 | 3.02 | 3.08 | 3.08 | 0.98% | 29,522,300 |
| Jan 19, 2026 | 2.97 | 3.06 | 2.96 | 3.05 | 3.05 | 2.01% | 24,924,100 |
| Jan 16, 2026 | 2.97 | 3.07 | 2.96 | 2.99 | 2.99 | 1.36% | 27,002,300 |
| Jan 15, 2026 | 2.99 | 2.99 | 2.93 | 2.95 | 2.95 | -1.01% | 12,271,120 |
| Jan 14, 2026 | 2.96 | 3.01 | 2.95 | 2.98 | 2.98 | 0.68% | 19,964,500 |
| Jan 13, 2026 | 3.00 | 3.00 | 2.95 | 2.96 | 2.96 | -0.67% | 17,228,900 |
| Jan 12, 2026 | 2.94 | 2.98 | 2.92 | 2.98 | 2.98 | 1.71% | 17,849,040 |
| Jan 9, 2026 | 2.92 | 2.94 | 2.91 | 2.93 | 2.93 | 0.69% | 12,280,500 |
| Jan 8, 2026 | 2.88 | 2.92 | 2.87 | 2.91 | 2.91 | 1.04% | 10,598,190 |
| Jan 7, 2026 | 2.92 | 2.92 | 2.88 | 2.88 | 2.88 | -1.37% | 12,485,900 |
| Jan 6, 2026 | 2.89 | 2.92 | 2.87 | 2.92 | 2.92 | 1.04% | 11,820,900 |
| Jan 5, 2026 | 2.86 | 2.89 | 2.85 | 2.89 | 2.89 | 1.40% | 10,288,390 |
| Dec 31, 2025 | 2.86 | 2.88 | 2.83 | 2.85 | 2.85 | -0.35% | 9,506,100 |
| Dec 30, 2025 | 2.89 | 2.92 | 2.86 | 2.86 | 2.86 | -1.72% | 15,475,530 |
| Dec 29, 2025 | 2.96 | 2.96 | 2.90 | 2.91 | 2.91 | -1.69% | 12,173,600 |
| Dec 26, 2025 | 2.98 | 2.98 | 2.94 | 2.96 | 2.96 | - | 7,055,100 |
| Dec 25, 2025 | 2.95 | 2.98 | 2.92 | 2.96 | 2.96 | 1.02% | 9,488,002 |
| Dec 24, 2025 | 2.92 | 2.94 | 2.90 | 2.93 | 2.93 | 0.34% | 6,079,400 |
| Dec 23, 2025 | 2.97 | 2.99 | 2.92 | 2.92 | 2.92 | -1.68% | 9,333,202 |
| Dec 22, 2025 | 2.97 | 2.99 | 2.96 | 2.97 | 2.97 | 0.34% | 8,075,402 |
| Dec 19, 2025 | 2.93 | 2.97 | 2.92 | 2.96 | 2.96 | 1.02% | 7,624,408 |
| Dec 18, 2025 | 2.91 | 2.94 | 2.90 | 2.93 | 2.93 | 0.69% | 7,706,700 |
| Dec 17, 2025 | 2.91 | 2.93 | 2.87 | 2.91 | 2.91 | -0.68% | 11,528,139 |
| Dec 16, 2025 | 3.00 | 3.00 | 2.91 | 2.93 | 2.93 | -2.01% | 13,525,200 |
| Dec 15, 2025 | 2.98 | 3.01 | 2.96 | 2.99 | 2.99 | - | 7,821,400 |
| Dec 12, 2025 | 2.96 | 3.03 | 2.96 | 2.99 | 2.99 | 0.67% | 11,718,100 |
| Dec 11, 2025 | 3.04 | 3.04 | 2.96 | 2.97 | 2.97 | -1.98% | 14,623,500 |
| Dec 10, 2025 | 3.04 | 3.06 | 3.00 | 3.03 | 3.03 | -0.33% | 9,402,200 |