Huadian Energy Company Limited (SHA:600726)
China · Delayed Price · Currency is CNY 7.88
-0.42 (-5.06%)
Jun 18, 2026, 3:00 PM CST
Huadian Energy Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 8.57 | 8.80 | 8.33 | 8.62 | 8.62 | 0.70% | 228,730,000 |
| Jun 15, 2026 | 8.09 | 8.58 | 7.77 | 8.56 | 8.56 | 5.81% | 245,542,800 |
| Jun 12, 2026 | 8.15 | 8.93 | 8.02 | 8.09 | 8.09 | -0.37% | 297,877,400 |
| Jun 11, 2026 | 8.30 | 8.50 | 8.08 | 8.12 | 8.12 | -3.68% | 188,469,300 |
| Jun 10, 2026 | 8.83 | 8.91 | 8.26 | 8.43 | 8.43 | -6.85% | 260,765,500 |
| Jun 9, 2026 | 8.80 | 9.20 | 8.43 | 9.05 | 9.05 | 2.84% | 341,924,600 |
| Jun 8, 2026 | 8.42 | 9.58 | 8.42 | 8.80 | 8.80 | -5.88% | 336,624,700 |
| Jun 5, 2026 | 10.18 | 10.60 | 9.35 | 9.35 | 9.35 | -10.01% | 428,452,600 |
| Jun 4, 2026 | 9.30 | 10.68 | 9.20 | 10.39 | 10.39 | 7.00% | 566,604,000 |
| Jun 3, 2026 | 8.96 | 10.03 | 8.80 | 9.71 | 9.71 | 5.09% | 531,504,500 |
| Jun 2, 2026 | 9.50 | 9.65 | 8.87 | 9.24 | 9.24 | -2.74% | 406,822,400 |
| Jun 1, 2026 | 10.38 | 10.89 | 9.13 | 9.50 | 9.50 | -6.22% | 510,566,200 |
| May 29, 2026 | 9.75 | 10.13 | 9.75 | 10.13 | 10.13 | 9.99% | 168,755,200 |
| 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 |