Huadian Liaoning Energy Development Co.,Ltd (SHA:600396)
China · Delayed Price · Currency is CNY 7.08
-0.26 (-3.54%)
Apr 3, 2026, 3:00 PM CST
SHA:600396 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 7.34 | 7.67 | 7.11 | 7.58 | - | 3.27% | 130,912,004 |
| Apr 2, 2026 | 7.46 | 7.76 | 7.03 | 7.34 | 7.34 | -2.39% | 298,054,200 |
| Apr 1, 2026 | 7.80 | 8.19 | 7.52 | 7.52 | 7.52 | -9.94% | 287,529,500 |
| Mar 31, 2026 | 7.52 | 8.72 | 7.31 | 8.35 | 8.35 | 3.21% | 403,749,400 |
| Mar 30, 2026 | 8.46 | 8.68 | 8.09 | 8.09 | 8.09 | -10.01% | 120,957,100 |
| Mar 27, 2026 | 9.23 | 9.49 | 8.51 | 8.99 | 8.99 | 1.24% | 375,197,100 |
| Mar 26, 2026 | 8.96 | 9.17 | 8.40 | 8.88 | 8.88 | 6.47% | 345,097,300 |
| Mar 25, 2026 | 8.01 | 8.34 | 8.01 | 8.34 | 8.34 | 10.03% | 99,893,230 |
| Mar 24, 2026 | 6.90 | 7.58 | 6.89 | 7.58 | 7.58 | 10.01% | 236,729,200 |
| Mar 23, 2026 | 6.65 | 6.89 | 6.60 | 6.89 | 6.89 | 10.06% | 168,323,803 |
| Mar 20, 2026 | 6.10 | 6.26 | 5.58 | 6.26 | 6.26 | 10.02% | 393,730,300 |
| Mar 19, 2026 | 5.24 | 5.69 | 5.19 | 5.69 | 5.69 | 10.06% | 184,248,900 |
| Mar 18, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 10.00% | 64,030,724 |
| Mar 17, 2026 | 4.31 | 4.70 | 4.27 | 4.70 | 4.70 | 10.07% | 184,599,910 |
| Mar 16, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 10.05% | 78,849,480 |
| Mar 13, 2026 | 4.00 | 4.15 | 3.81 | 3.88 | 3.88 | -6.28% | 158,221,600 |
| Mar 12, 2026 | 3.84 | 4.26 | 3.78 | 4.14 | 4.14 | 6.70% | 185,240,400 |
| Mar 11, 2026 | 3.80 | 3.95 | 3.62 | 3.88 | 3.88 | - | 172,326,100 |
| Mar 10, 2026 | 3.68 | 3.90 | 3.58 | 3.88 | 3.88 | 6.89% | 179,264,700 |
| Mar 9, 2026 | 3.51 | 3.77 | 3.48 | 3.63 | 3.63 | -0.82% | 184,783,300 |
| Mar 6, 2026 | 3.32 | 3.66 | 3.31 | 3.66 | 3.66 | 9.91% | 97,747,107 |
| Mar 5, 2026 | 3.33 | 3.37 | 3.30 | 3.33 | 3.33 | 1.22% | 32,807,900 |
| Mar 4, 2026 | 3.26 | 3.32 | 3.20 | 3.29 | 3.29 | 0.30% | 35,917,440 |
| Mar 3, 2026 | 3.31 | 3.40 | 3.26 | 3.28 | 3.28 | -0.30% | 44,841,800 |
| Mar 2, 2026 | 3.30 | 3.37 | 3.28 | 3.29 | 3.29 | -2.08% | 42,336,840 |
| 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 |