Huadian Energy Company Limited (SHA:600726)
China · Delayed Price · Currency is CNY 9.21
+0.84 (10.04%)
May 28, 2026, 3:00 PM CST
Huadian Energy Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 9.21 | 9.21 | 8.97 | 9.21 | 9.21 | 10.04% | 233,786,800 |
| May 27, 2026 | 7.86 | 8.37 | 7.71 | 8.37 | 8.37 | 9.99% | 128,392,700 |
| May 26, 2026 | 7.27 | 7.61 | 7.17 | 7.61 | 7.61 | 9.97% | 203,075,800 |
| May 25, 2026 | 6.29 | 6.92 | 6.27 | 6.92 | 6.92 | 10.02% | 141,526,000 |
| May 22, 2026 | 6.19 | 6.34 | 6.02 | 6.29 | 6.29 | 1.62% | 127,372,400 |
| May 21, 2026 | 6.31 | 6.68 | 6.17 | 6.19 | 6.19 | -3.73% | 170,438,300 |
| May 20, 2026 | 6.90 | 6.92 | 6.36 | 6.43 | 6.43 | -8.14% | 235,984,600 |
| May 19, 2026 | 6.80 | 7.23 | 6.65 | 7.00 | 7.00 | 0.29% | 267,082,400 |
| May 18, 2026 | 7.21 | 7.48 | 6.88 | 6.98 | 6.98 | -8.40% | 306,050,300 |
| May 15, 2026 | 7.58 | 8.40 | 7.20 | 7.62 | 7.62 | -4.75% | 386,712,800 |
| May 14, 2026 | 8.86 | 9.06 | 8.00 | 8.00 | 8.00 | -5.55% | 507,910,700 |
| May 13, 2026 | 7.46 | 8.47 | 7.46 | 8.47 | 8.47 | 10.00% | 304,580,400 |
| May 12, 2026 | 7.72 | 8.00 | 7.10 | 7.70 | 7.70 | -1.28% | 414,943,700 |
| May 11, 2026 | 7.42 | 7.93 | 7.26 | 7.80 | 7.80 | 3.86% | 426,984,500 |
| May 8, 2026 | 7.80 | 8.21 | 7.44 | 7.51 | 7.51 | -1.31% | 553,487,500 |
| May 7, 2026 | 6.77 | 7.61 | 6.72 | 7.61 | 7.61 | 9.97% | 365,979,600 |
| May 6, 2026 | 6.60 | 7.00 | 6.58 | 6.92 | 6.92 | 5.01% | 439,137,800 |
| Apr 30, 2026 | 7.08 | 7.17 | 6.55 | 6.59 | 6.59 | -7.18% | 417,451,400 |
| Apr 29, 2026 | 6.95 | 7.63 | 6.55 | 7.10 | 7.10 | 1.14% | 533,103,900 |
| Apr 28, 2026 | 6.33 | 7.02 | 6.27 | 7.02 | 7.02 | 10.03% | 563,718,600 |
| Apr 27, 2026 | 5.64 | 6.38 | 5.22 | 6.38 | 6.38 | 10.00% | 572,115,100 |
| Apr 24, 2026 | 5.53 | 5.80 | 5.43 | 5.80 | 5.80 | 10.06% | 498,648,500 |
| Apr 23, 2026 | 4.85 | 5.27 | 4.85 | 5.27 | 5.27 | 10.02% | 350,237,900 |
| Apr 22, 2026 | 4.60 | 5.05 | 4.52 | 4.79 | 4.79 | 3.01% | 377,925,200 |
| Apr 21, 2026 | 4.59 | 4.86 | 4.41 | 4.65 | 4.65 | 1.53% | 282,478,700 |
| Apr 20, 2026 | 4.49 | 4.59 | 4.47 | 4.58 | 4.58 | 2.00% | 141,177,400 |
| Apr 17, 2026 | 4.64 | 4.71 | 4.45 | 4.49 | 4.49 | -2.81% | 158,158,800 |
| Apr 16, 2026 | 4.71 | 4.71 | 4.50 | 4.62 | 4.62 | -1.28% | 179,642,700 |
| Apr 15, 2026 | 4.85 | 4.88 | 4.56 | 4.68 | 4.68 | -6.21% | 287,652,900 |
| Apr 14, 2026 | 4.80 | 5.08 | 4.75 | 4.99 | 4.99 | 2.67% | 360,759,200 |
| Apr 13, 2026 | 4.75 | 4.94 | 4.71 | 4.86 | 4.86 | 2.32% | 269,201,800 |
| Apr 10, 2026 | 4.80 | 4.84 | 4.71 | 4.75 | 4.75 | -1.04% | 124,776,200 |
| Apr 9, 2026 | 4.91 | 4.92 | 4.74 | 4.80 | 4.80 | -4.19% | 205,874,200 |
| Apr 8, 2026 | 5.01 | 5.09 | 4.91 | 5.01 | 5.01 | 0.60% | 260,596,300 |
| Apr 7, 2026 | 5.00 | 5.11 | 4.86 | 4.98 | 4.98 | -0.80% | 241,447,400 |
| Apr 3, 2026 | 5.21 | 5.37 | 4.97 | 5.02 | 5.02 | -5.64% | 365,713,100 |
| Apr 2, 2026 | 5.92 | 6.07 | 5.32 | 5.32 | 5.32 | -9.98% | 413,483,500 |
| Apr 1, 2026 | 6.27 | 6.27 | 5.77 | 5.91 | 5.91 | -7.80% | 432,277,200 |
| Mar 31, 2026 | 5.60 | 6.55 | 5.60 | 6.41 | 6.41 | 6.66% | 520,482,800 |
| Mar 30, 2026 | 6.37 | 6.52 | 6.01 | 6.01 | 6.01 | -10.03% | 156,712,900 |
| Mar 27, 2026 | 6.54 | 7.16 | 6.33 | 6.68 | 6.68 | -1.33% | 501,750,000 |
| Mar 26, 2026 | 6.21 | 6.77 | 5.82 | 6.77 | 6.77 | 10.08% | 596,717,000 |
| Mar 25, 2026 | 5.50 | 6.15 | 5.30 | 6.15 | 6.15 | 10.02% | 462,006,400 |
| Mar 24, 2026 | 5.32 | 5.66 | 4.79 | 5.59 | 5.59 | 5.08% | 464,835,300 |
| Mar 23, 2026 | 5.31 | 5.70 | 4.97 | 5.32 | 5.32 | -3.62% | 504,697,100 |
| Mar 20, 2026 | 5.05 | 5.52 | 5.02 | 5.52 | 5.52 | 9.96% | 550,095,200 |
| Mar 19, 2026 | 4.32 | 5.02 | 4.22 | 5.02 | 5.02 | 10.09% | 506,277,900 |
| Mar 18, 2026 | 4.23 | 4.68 | 4.21 | 4.56 | 4.56 | 7.29% | 464,713,400 |
| Mar 17, 2026 | 4.16 | 4.42 | 3.96 | 4.25 | 4.25 | -3.41% | 381,561,500 |
| Mar 16, 2026 | 4.30 | 4.64 | 4.10 | 4.40 | 4.40 | 3.04% | 513,007,900 |