Huadian Energy Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	241,447,467
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%	504,697,180
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
Mar 13, 2026	4.20	4.27	3.70	4.27	4.27	10.05%	371,618,609
Mar 12, 2026	3.63	3.88	3.63	3.88	3.88	9.92%	181,877,700
Mar 11, 2026	3.24	3.53	3.05	3.53	3.53	9.97%	395,559,100
Mar 10, 2026	2.93	3.21	2.92	3.21	3.21	9.93%	161,891,600
Mar 9, 2026	2.80	3.10	2.80	2.92	2.92	3.55%	165,467,225
Mar 6, 2026	2.75	2.84	2.72	2.82	2.82	2.17%	80,424,800
Mar 5, 2026	2.74	2.77	2.71	2.76	2.76	1.47%	75,099,140
Mar 4, 2026	2.69	2.75	2.64	2.72	2.72	-	63,797,670
Mar 3, 2026	2.70	2.78	2.67	2.72	2.72	0.37%	87,676,690
Mar 2, 2026	2.68	2.75	2.66	2.71	2.71	-0.37%	61,360,100
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