Huadian Energy Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	2.67	2.75	2.66	2.72	2.72	2.26%	61,635,384
Feb 26, 2026	2.64	2.70	2.62	2.66	2.66	0.76%	52,530,800
Feb 25, 2026	2.64	2.69	2.62	2.64	2.64	0.38%	55,581,700
Feb 24, 2026	2.50	2.64	2.49	2.63	2.63	6.05%	80,835,230
Feb 13, 2026	2.56	2.57	2.48	2.48	2.48	-3.50%	51,336,260
Feb 12, 2026	2.57	2.61	2.54	2.57	2.57	-	45,082,050
Feb 11, 2026	2.54	2.57	2.54	2.57	2.57	0.78%	23,952,901
Feb 10, 2026	2.58	2.59	2.55	2.55	2.55	-1.54%	25,310,800
Feb 9, 2026	2.59	2.61	2.56	2.59	2.59	0.78%	30,601,330
Feb 6, 2026	2.54	2.59	2.52	2.57	2.57	0.78%	37,022,300
Feb 5, 2026	2.59	2.61	2.53	2.55	2.55	-2.30%	44,558,900
Feb 4, 2026	2.53	2.62	2.52	2.61	2.61	3.16%	60,326,740
Feb 3, 2026	2.53	2.57	2.51	2.53	2.53	0.40%	27,004,550
Feb 2, 2026	2.54	2.62	2.52	2.52	2.52	-1.18%	47,077,510
Jan 30, 2026	2.54	2.60	2.51	2.55	2.55	-	42,112,800
Jan 29, 2026	2.54	2.57	2.53	2.55	2.55	0.39%	30,837,600
Jan 28, 2026	2.50	2.56	2.48	2.54	2.54	1.20%	36,873,220
Jan 27, 2026	2.55	2.56	2.46	2.51	2.51	-1.57%	32,040,120
Jan 26, 2026	2.57	2.59	2.53	2.55	2.55	-0.78%	36,553,400
Jan 23, 2026	2.54	2.57	2.53	2.57	2.57	1.58%	32,096,200
Jan 22, 2026	2.51	2.55	2.50	2.53	2.53	1.20%	30,826,190
Jan 21, 2026	2.53	2.54	2.48	2.50	2.50	-1.19%	33,719,350
Jan 20, 2026	2.50	2.54	2.50	2.53	2.53	1.20%	41,911,660
Jan 19, 2026	2.43	2.51	2.42	2.50	2.50	2.88%	44,101,090
Jan 16, 2026	2.44	2.49	2.42	2.43	2.43	-0.41%	35,799,780
Jan 15, 2026	2.47	2.47	2.41	2.44	2.44	-1.21%	25,715,040
Jan 14, 2026	2.48	2.51	2.45	2.47	2.47	-0.40%	39,229,210
Jan 13, 2026	2.50	2.51	2.47	2.48	2.48	-1.20%	38,247,150
Jan 12, 2026	2.50	2.51	2.48	2.51	2.51	0.80%	37,728,040
Jan 9, 2026	2.45	2.50	2.45	2.49	2.49	1.63%	41,102,790
Jan 8, 2026	2.45	2.48	2.43	2.45	2.45	-0.41%	22,378,330
Jan 7, 2026	2.43	2.47	2.41	2.46	2.46	1.23%	37,863,776
Jan 6, 2026	2.39	2.44	2.38	2.43	2.43	1.67%	27,549,390
Jan 5, 2026	2.39	2.40	2.37	2.39	2.39	-	24,872,970
Dec 31, 2025	2.40	2.41	2.38	2.39	2.39	-0.42%	16,963,600
Dec 30, 2025	2.41	2.43	2.38	2.40	2.40	-0.83%	23,012,200
Dec 29, 2025	2.46	2.47	2.42	2.42	2.42	-2.02%	19,559,450
Dec 26, 2025	2.49	2.49	2.46	2.47	2.47	-0.80%	15,955,100
Dec 25, 2025	2.47	2.50	2.46	2.49	2.49	0.40%	14,733,390
Dec 24, 2025	2.46	2.53	2.44	2.48	2.48	0.40%	26,455,400
Dec 23, 2025	2.45	2.47	2.42	2.47	2.47	0.82%	26,993,870
Dec 22, 2025	2.45	2.48	2.44	2.45	2.45	-	21,531,500
Dec 19, 2025	2.39	2.45	2.39	2.45	2.45	2.08%	23,710,500
Dec 18, 2025	2.38	2.41	2.37	2.40	2.40	0.42%	17,313,400
Dec 17, 2025	2.41	2.42	2.35	2.39	2.39	-0.83%	25,520,310
Dec 16, 2025	2.47	2.48	2.40	2.41	2.41	-2.82%	31,847,900
Dec 15, 2025	2.48	2.50	2.45	2.48	2.48	-	25,306,370
Dec 12, 2025	2.42	2.49	2.42	2.48	2.48	2.48%	45,640,150
Dec 11, 2025	2.48	2.49	2.42	2.42	2.42	-2.02%	25,314,090
Dec 10, 2025	2.48	2.50	2.45	2.47	2.47	-0.80%	23,534,230