Huadian New Energy Group Corporation Limited (SHA:600930)
China · Delayed Price · Currency is CNY 6.62
+0.03 (0.46%)
Dec 4, 2025, 3:00 PM CST
SHA:600930 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 6.58 | 6.67 | 6.53 | 6.62 | 6.62 | 0.46% | 157,228,900 |
| Dec 3, 2025 | 6.64 | 6.66 | 6.52 | 6.59 | 6.59 | -1.64% | 194,760,200 |
| Dec 2, 2025 | 6.48 | 6.86 | 6.42 | 6.70 | 6.70 | 2.92% | 373,117,900 |
| Dec 1, 2025 | 6.58 | 6.66 | 6.50 | 6.51 | 6.51 | 4.49% | 385,774,800 |
| Nov 28, 2025 | 6.16 | 6.23 | 6.13 | 6.23 | 6.23 | 1.14% | 72,943,470 |
| Nov 27, 2025 | 6.15 | 6.19 | 6.14 | 6.16 | 6.16 | - | 36,806,800 |
| Nov 26, 2025 | 6.17 | 6.21 | 6.15 | 6.16 | 6.16 | -0.16% | 45,690,420 |
| Nov 25, 2025 | 6.11 | 6.17 | 6.10 | 6.17 | 6.17 | 0.82% | 50,357,180 |
| Nov 24, 2025 | 6.13 | 6.16 | 6.07 | 6.12 | 6.12 | -0.16% | 65,281,150 |
| Nov 21, 2025 | 6.34 | 6.34 | 6.12 | 6.13 | 6.13 | -3.46% | 159,686,298 |
| Nov 20, 2025 | 6.38 | 6.40 | 6.35 | 6.35 | 6.35 | -0.63% | 68,338,670 |
| Nov 19, 2025 | 6.41 | 6.43 | 6.37 | 6.39 | 6.39 | -0.31% | 64,855,260 |
| Nov 18, 2025 | 6.48 | 6.50 | 6.40 | 6.41 | 6.41 | -1.08% | 83,333,650 |
| Nov 17, 2025 | 6.48 | 6.49 | 6.44 | 6.48 | 6.48 | - | 65,191,060 |
| Nov 14, 2025 | 6.47 | 6.53 | 6.46 | 6.48 | 6.48 | - | 71,318,720 |
| Nov 13, 2025 | 6.49 | 6.50 | 6.45 | 6.48 | 6.48 | -0.15% | 60,410,980 |
| Nov 12, 2025 | 6.52 | 6.54 | 6.46 | 6.49 | 6.49 | -0.61% | 69,691,400 |
| Nov 11, 2025 | 6.56 | 6.58 | 6.51 | 6.53 | 6.53 | -0.31% | 81,038,770 |
| Nov 10, 2025 | 6.50 | 6.57 | 6.49 | 6.55 | 6.55 | 1.08% | 107,587,800 |
| Nov 7, 2025 | 6.52 | 6.57 | 6.48 | 6.48 | 6.48 | -0.61% | 100,772,600 |
| Nov 6, 2025 | 6.57 | 6.58 | 6.50 | 6.52 | 6.52 | -0.46% | 130,167,100 |
| Nov 5, 2025 | 6.41 | 6.55 | 6.40 | 6.55 | 6.55 | 2.02% | 229,316,200 |
| Nov 4, 2025 | 6.40 | 6.44 | 6.40 | 6.42 | 6.42 | 0.16% | 65,589,940 |
| Nov 3, 2025 | 6.42 | 6.43 | 6.39 | 6.41 | 6.41 | -0.16% | 62,622,660 |
| Oct 31, 2025 | 6.45 | 6.46 | 6.41 | 6.42 | 6.42 | -0.47% | 82,060,680 |
| Oct 30, 2025 | 6.44 | 6.52 | 6.43 | 6.45 | 6.45 | 0.16% | 135,743,000 |
| Oct 29, 2025 | 6.44 | 6.44 | 6.40 | 6.44 | 6.44 | - | 69,892,940 |
| Oct 28, 2025 | 6.45 | 6.46 | 6.42 | 6.44 | 6.44 | -0.16% | 67,707,360 |
| Oct 27, 2025 | 6.42 | 6.48 | 6.41 | 6.45 | 6.45 | 0.62% | 99,969,100 |
| Oct 24, 2025 | 6.41 | 6.42 | 6.38 | 6.41 | 6.41 | - | 60,562,190 |
| Oct 23, 2025 | 6.38 | 6.41 | 6.36 | 6.41 | 6.41 | 0.47% | 73,082,670 |
| Oct 22, 2025 | 6.38 | 6.40 | 6.37 | 6.38 | 6.38 | -0.16% | 45,744,880 |
| Oct 21, 2025 | 6.37 | 6.39 | 6.36 | 6.39 | 6.39 | 0.31% | 58,291,770 |
| Oct 20, 2025 | 6.38 | 6.39 | 6.35 | 6.37 | 6.37 | 0.31% | 54,630,720 |
| Oct 17, 2025 | 6.42 | 6.43 | 6.35 | 6.35 | 6.35 | -1.09% | 101,757,100 |
| Oct 16, 2025 | 6.43 | 6.47 | 6.42 | 6.42 | 6.42 | -0.31% | 73,514,880 |
| Oct 15, 2025 | 6.43 | 6.45 | 6.41 | 6.44 | 6.44 | 0.16% | 72,862,960 |
| Oct 14, 2025 | 6.42 | 6.48 | 6.41 | 6.43 | 6.43 | 0.31% | 116,861,500 |
| Oct 13, 2025 | 6.36 | 6.43 | 6.33 | 6.41 | 6.41 | -0.62% | 88,271,330 |
| Oct 10, 2025 | 6.44 | 6.53 | 6.41 | 6.45 | 6.45 | - | 112,156,900 |
| Oct 9, 2025 | 6.39 | 6.45 | 6.39 | 6.45 | 6.45 | 0.94% | 109,312,000 |
| Sep 30, 2025 | 6.39 | 6.40 | 6.37 | 6.39 | 6.39 | -0.16% | 63,061,620 |
| Sep 29, 2025 | 6.37 | 6.40 | 6.36 | 6.40 | 6.40 | 0.47% | 64,407,240 |
| Sep 26, 2025 | 6.37 | 6.41 | 6.36 | 6.37 | 6.37 | -0.31% | 58,610,550 |
| Sep 25, 2025 | 6.39 | 6.44 | 6.37 | 6.39 | 6.39 | -0.16% | 61,206,530 |
| Sep 24, 2025 | 6.39 | 6.40 | 6.36 | 6.40 | 6.40 | - | 71,974,100 |
| Sep 23, 2025 | 6.39 | 6.48 | 6.34 | 6.40 | 6.40 | 0.47% | 124,430,100 |
| Sep 22, 2025 | 6.40 | 6.42 | 6.34 | 6.37 | 6.37 | -0.47% | 79,138,340 |
| Sep 19, 2025 | 6.45 | 6.47 | 6.38 | 6.40 | 6.40 | -1.23% | 109,169,100 |
| Sep 18, 2025 | 6.66 | 6.66 | 6.45 | 6.48 | 6.48 | -3.43% | 313,558,500 |