Huadian Energy Company Limited (SHA:600726)
China · Delayed Price · Currency is CNY 5.95
+0.14 (2.41%)
Aug 4, 2026, 3:00 PM CST
Huadian Energy Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 5.85 | 6.22 | 5.83 | 5.94 | - | 2.24% | 181,140,948 |
| 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 |
| Jul 8, 2026 | 6.11 | 6.16 | 5.87 | 5.90 | 5.90 | -3.28% | 84,789,088 |
| Jul 7, 2026 | 6.28 | 6.33 | 6.03 | 6.10 | 6.10 | -3.79% | 96,790,300 |
| Jul 6, 2026 | 6.51 | 6.53 | 6.28 | 6.34 | 6.34 | -1.40% | 117,209,900 |
| Jul 3, 2026 | 6.63 | 6.90 | 6.36 | 6.43 | 6.43 | -2.58% | 187,114,361 |
| Jul 2, 2026 | 7.30 | 7.75 | 6.60 | 6.60 | 6.60 | -9.96% | 235,879,200 |
| Jul 1, 2026 | 7.12 | 7.38 | 7.00 | 7.33 | 7.33 | 2.95% | 133,628,700 |
| Jun 30, 2026 | 7.21 | 7.23 | 6.90 | 7.12 | 7.12 | -2.20% | 136,612,400 |
| Jun 29, 2026 | 7.14 | 7.42 | 6.95 | 7.28 | 7.28 | 1.25% | 181,487,118 |
| Jun 26, 2026 | 7.58 | 8.26 | 7.17 | 7.19 | 7.19 | -5.27% | 262,811,197 |
| Jun 25, 2026 | 7.88 | 8.00 | 7.54 | 7.59 | 7.59 | -3.68% | 113,748,286 |
| Jun 24, 2026 | 7.83 | 7.97 | 7.47 | 7.88 | 7.88 | -0.76% | 156,730,264 |
| Jun 23, 2026 | 7.88 | 8.20 | 7.73 | 7.94 | 7.94 | -1.73% | 143,604,486 |
| Jun 22, 2026 | 7.85 | 8.16 | 7.70 | 8.08 | 8.08 | 2.54% | 158,648,569 |
| 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 |