Huadian Energy Company Limited (SHA:600726)
China · Delayed Price · Currency is CNY 7.61
+0.69 (9.97%)
May 7, 2026, 3:00 PM CST
Huadian Energy Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 241,447,467 |
| 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 |