Huadian Energy Company Limited (SHA:600726)
China · Delayed Price · Currency is CNY 5.67
-0.12 (-2.07%)
Aug 27, 2026, 2:05 PM CST
Huadian Energy Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 5.54 | 5.84 | 5.51 | 5.79 | 5.79 | 4.32% | 147,763,500 |
| Aug 25, 2026 | 5.52 | 5.60 | 5.45 | 5.55 | 5.55 | -0.36% | 72,530,531 |
| Aug 24, 2026 | 5.63 | 5.68 | 5.48 | 5.57 | 5.57 | -0.18% | 70,811,666 |
| Aug 21, 2026 | 5.60 | 5.62 | 5.51 | 5.58 | 5.58 | -1.24% | 73,742,732 |
| Aug 20, 2026 | 5.65 | 5.75 | 5.59 | 5.65 | 5.65 | - | 98,378,193 |
| Aug 19, 2026 | 5.89 | 6.01 | 5.58 | 5.65 | 5.65 | -5.04% | 148,493,473 |
| Aug 18, 2026 | 6.21 | 6.27 | 5.92 | 5.95 | 5.95 | -5.10% | 164,755,840 |
| Aug 17, 2026 | 6.34 | 6.37 | 6.16 | 6.27 | 6.27 | -2.49% | 188,807,761 |
| Aug 14, 2026 | 7.02 | 7.05 | 6.33 | 6.43 | 6.43 | -5.44% | 323,387,764 |
| Aug 13, 2026 | 6.18 | 6.80 | 6.16 | 6.80 | 6.80 | 10.03% | 144,133,999 |
| Aug 12, 2026 | 6.09 | 6.26 | 6.04 | 6.18 | 6.18 | 0.65% | 133,743,358 |
| Aug 11, 2026 | 6.26 | 6.59 | 6.10 | 6.14 | 6.14 | -1.92% | 182,171,808 |
| Aug 10, 2026 | 6.28 | 6.48 | 6.09 | 6.26 | 6.26 | -0.95% | 137,055,492 |
| Aug 7, 2026 | 6.20 | 6.34 | 6.06 | 6.32 | 6.32 | 0.96% | 154,928,405 |
| Aug 6, 2026 | 6.18 | 6.29 | 6.02 | 6.26 | 6.26 | 0.32% | 173,818,808 |
| Aug 5, 2026 | 5.94 | 6.30 | 5.83 | 6.24 | 6.24 | 4.87% | 233,136,736 |
| Aug 4, 2026 | 5.85 | 6.22 | 5.83 | 5.95 | 5.95 | 2.41% | 186,044,948 |
| Aug 3, 2026 | 5.61 | 5.95 | 5.49 | 5.81 | 5.81 | 3.57% | 207,489,164 |
| Jul 31, 2026 | 5.32 | 5.85 | 5.29 | 5.61 | 5.61 | 4.28% | 211,302,639 |
| Jul 30, 2026 | 5.85 | 5.95 | 5.32 | 5.38 | 5.38 | -8.81% | 208,001,680 |
| Jul 29, 2026 | 5.90 | 6.22 | 5.72 | 5.90 | 5.90 | -2.96% | 209,187,000 |
| Jul 28, 2026 | 6.08 | 6.40 | 5.81 | 6.08 | 6.08 | -2.72% | 264,143,000 |
| Jul 27, 2026 | 5.78 | 6.70 | 5.78 | 6.25 | 6.25 | -0.48% | 289,336,900 |
| Jul 24, 2026 | 6.55 | 6.77 | 6.28 | 6.28 | 6.28 | -10.03% | 282,603,865 |
| Jul 23, 2026 | 6.68 | 7.26 | 6.47 | 6.98 | 6.98 | 5.76% | 437,519,259 |
| Jul 22, 2026 | 5.87 | 6.60 | 5.73 | 6.60 | 6.60 | 10.00% | 384,135,882 |
| Jul 21, 2026 | 6.24 | 6.24 | 5.30 | 6.00 | 6.00 | 2.92% | 389,645,133 |
| Jul 20, 2026 | 5.31 | 5.83 | 5.25 | 5.83 | 5.83 | 10.00% | 125,484,701 |
| Jul 17, 2026 | 5.51 | 5.74 | 5.25 | 5.30 | 5.30 | -4.50% | 162,925,600 |
| Jul 16, 2026 | 5.82 | 5.95 | 5.51 | 5.55 | 5.55 | -6.41% | 101,204,802 |
| Jul 15, 2026 | 5.87 | 6.11 | 5.79 | 5.93 | 5.93 | 1.19% | 97,535,948 |
| Jul 14, 2026 | 5.76 | 5.88 | 5.61 | 5.86 | 5.86 | 1.74% | 98,255,500 |
| Jul 13, 2026 | 6.00 | 6.20 | 5.73 | 5.76 | 5.76 | -7.10% | 150,022,148 |
| Jul 10, 2026 | 6.07 | 6.63 | 6.04 | 6.20 | 6.20 | 2.31% | 218,567,400 |
| Jul 9, 2026 | 5.89 | 6.15 | 5.79 | 6.06 | 6.06 | 2.71% | 103,852,881 |
| Jul 8, 2026 | 6.11 | 6.16 | 5.87 | 5.90 | 5.90 | -3.28% | 84,789,088 |
| Jul 7, 2026 | 6.28 | 6.33 | 6.03 | 6.10 | 6.10 | -3.79% | 96,790,300 |
| Jul 6, 2026 | 6.51 | 6.53 | 6.28 | 6.34 | 6.34 | -1.40% | 117,209,900 |
| Jul 3, 2026 | 6.63 | 6.90 | 6.36 | 6.43 | 6.43 | -2.58% | 187,114,361 |
| Jul 2, 2026 | 7.30 | 7.75 | 6.60 | 6.60 | 6.60 | -9.96% | 235,879,200 |
| Jul 1, 2026 | 7.12 | 7.38 | 7.00 | 7.33 | 7.33 | 2.95% | 133,628,700 |
| Jun 30, 2026 | 7.21 | 7.23 | 6.90 | 7.12 | 7.12 | -2.20% | 136,612,400 |
| Jun 29, 2026 | 7.14 | 7.42 | 6.95 | 7.28 | 7.28 | 1.25% | 181,487,118 |
| Jun 26, 2026 | 7.58 | 8.26 | 7.17 | 7.19 | 7.19 | -5.27% | 262,811,197 |
| Jun 25, 2026 | 7.88 | 8.00 | 7.54 | 7.59 | 7.59 | -3.68% | 113,748,286 |
| Jun 24, 2026 | 7.83 | 7.97 | 7.47 | 7.88 | 7.88 | -0.76% | 156,730,264 |
| Jun 23, 2026 | 7.88 | 8.20 | 7.73 | 7.94 | 7.94 | -1.73% | 143,604,486 |
| Jun 22, 2026 | 7.85 | 8.16 | 7.70 | 8.08 | 8.08 | 2.54% | 158,648,569 |
| Jun 18, 2026 | 8.22 | 8.25 | 7.79 | 7.88 | 7.88 | -5.06% | 192,031,400 |
| Jun 17, 2026 | 8.64 | 8.73 | 8.15 | 8.30 | 8.30 | -3.71% | 194,115,800 |