Huadian Liaoning Energy Development Co.,Ltd (SHA:600396)
China · Delayed Price · Currency is CNY 16.64
+0.08 (0.48%)
May 14, 2026, 3:00 PM CST
SHA:600396 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 17.65 | 17.70 | 16.56 | 17.70 | - | 6.88% | 127,245,757 |
| May 13, 2026 | 15.05 | 16.56 | 15.05 | 16.56 | 16.56 | 10.03% | 158,463,600 |
| May 12, 2026 | 14.00 | 15.05 | 12.93 | 15.05 | 15.05 | 10.01% | 330,553,772 |
| May 11, 2026 | 12.67 | 13.68 | 12.67 | 13.68 | 13.68 | 9.97% | 238,665,768 |
| May 8, 2026 | 12.38 | 13.20 | 12.20 | 12.44 | 12.44 | 3.67% | 351,319,126 |
| May 7, 2026 | 10.91 | 12.00 | 10.91 | 12.00 | 12.00 | 9.99% | 168,280,999 |
| May 6, 2026 | 10.08 | 10.91 | 10.08 | 10.91 | 10.91 | 9.98% | 320,860,164 |
| Apr 30, 2026 | 10.34 | 10.86 | 9.65 | 9.92 | 9.92 | -4.89% | 255,549,800 |
| Apr 29, 2026 | 10.10 | 11.30 | 10.10 | 10.43 | 10.43 | -3.43% | 365,951,400 |
| Apr 28, 2026 | 10.13 | 11.13 | 10.06 | 10.80 | 10.80 | 6.72% | 449,694,976 |
| Apr 27, 2026 | 8.52 | 10.12 | 8.51 | 10.12 | 10.12 | 10.00% | 281,515,171 |
| Apr 24, 2026 | 9.65 | 10.80 | 9.11 | 9.20 | 9.20 | -6.41% | 435,597,009 |
| Apr 23, 2026 | 9.29 | 9.83 | 8.05 | 9.83 | 9.83 | 9.96% | 404,962,850 |
| Apr 22, 2026 | 8.13 | 8.94 | 8.13 | 8.94 | 8.94 | 9.96% | 252,080,928 |
| Apr 21, 2026 | 7.40 | 8.13 | 6.95 | 8.13 | 8.13 | 10.01% | 303,597,200 |
| Apr 20, 2026 | 7.06 | 7.51 | 6.90 | 7.39 | 7.39 | 3.50% | 246,859,737 |
| Apr 17, 2026 | 7.29 | 7.70 | 7.10 | 7.14 | 7.14 | -2.06% | 255,971,441 |
| Apr 16, 2026 | 7.68 | 7.75 | 7.25 | 7.29 | 7.29 | -9.44% | 278,149,625 |
| Apr 15, 2026 | 8.13 | 8.66 | 7.61 | 8.05 | 8.05 | 0.25% | 439,225,093 |
| Apr 14, 2026 | 7.60 | 8.03 | 7.52 | 8.03 | 8.03 | 10.00% | 187,302,969 |
| Apr 13, 2026 | 6.65 | 7.30 | 6.52 | 7.30 | 7.30 | 9.94% | 242,974,200 |
| Apr 10, 2026 | 7.19 | 7.20 | 6.59 | 6.64 | 6.64 | -7.00% | 231,072,400 |
| Apr 9, 2026 | 7.69 | 7.86 | 7.04 | 7.14 | 7.14 | -7.03% | 258,109,800 |
| Apr 8, 2026 | 7.37 | 7.79 | 7.37 | 7.68 | 7.68 | 2.13% | 272,966,016 |
| Apr 7, 2026 | 7.09 | 7.57 | 6.89 | 7.52 | 7.52 | 6.21% | 250,509,900 |
| Apr 3, 2026 | 7.34 | 7.67 | 7.07 | 7.08 | 7.08 | -3.54% | 252,729,500 |
| 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 |