Huadian Energy Company Limited (SHA:600726)
China · Delayed Price · Currency is CNY 5.24
+0.09 (1.75%)
Sep 16, 2026, 3:00 PM CST
Huadian Energy Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 5.13 | 5.30 | 5.10 | 5.24 | 5.24 | 1.75% | 87,971,701 |
| Sep 15, 2026 | 5.32 | 5.39 | 5.14 | 5.15 | 5.15 | -4.10% | 116,647,103 |
| Sep 14, 2026 | 5.41 | 5.64 | 5.32 | 5.37 | 5.37 | -2.01% | 123,839,600 |
| Sep 11, 2026 | 5.81 | 5.81 | 5.45 | 5.48 | 5.48 | -5.84% | 178,931,885 |
| Sep 10, 2026 | 5.46 | 5.91 | 5.42 | 5.82 | 5.82 | 5.82% | 236,943,194 |
| Sep 9, 2026 | 5.35 | 5.57 | 5.34 | 5.50 | 5.50 | 2.23% | 117,257,664 |
| Sep 8, 2026 | 5.31 | 5.40 | 5.30 | 5.38 | 5.38 | 0.75% | 58,874,699 |
| Sep 7, 2026 | 5.38 | 5.40 | 5.30 | 5.34 | 5.34 | -0.19% | 50,980,644 |
| Sep 4, 2026 | 5.42 | 5.54 | 5.32 | 5.35 | 5.35 | -1.11% | 74,020,453 |
| Sep 3, 2026 | 5.38 | 5.48 | 5.35 | 5.41 | 5.41 | 0.37% | 55,175,676 |
| Sep 2, 2026 | 5.53 | 5.60 | 5.37 | 5.39 | 5.39 | -2.88% | 70,460,320 |
| Sep 1, 2026 | 5.50 | 5.60 | 5.46 | 5.55 | 5.55 | 0.91% | 69,039,481 |
| Aug 31, 2026 | 5.56 | 5.56 | 5.38 | 5.50 | 5.50 | -1.08% | 66,581,900 |
| Aug 28, 2026 | 5.61 | 5.66 | 5.55 | 5.56 | 5.56 | -1.94% | 75,117,360 |
| Aug 27, 2026 | 5.68 | 5.69 | 5.55 | 5.67 | 5.67 | -2.07% | 107,288,456 |
| 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 |