Huadian New Energy Group Corporation Limited (SHA:600930)
China · Delayed Price · Currency is CNY 6.38
-0.02 (-0.31%)
Sep 24, 2025, 9:53 AM CST
SHA:600930 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 6.39 | 6.39 | 6.36 | 6.36 | - | -0.63% | 14,321,700 |
| Sep 23, 2025 | 6.39 | 6.48 | 6.34 | 6.40 | 6.40 | 0.47% | 124,430,109 |
| Sep 22, 2025 | 6.40 | 6.42 | 6.34 | 6.37 | 6.37 | -0.47% | 79,138,342 |
| Sep 19, 2025 | 6.45 | 6.47 | 6.38 | 6.40 | 6.40 | -1.23% | 109,169,122 |
| Sep 18, 2025 | 6.66 | 6.66 | 6.45 | 6.48 | 6.48 | -3.43% | 313,558,534 |
| Sep 17, 2025 | 6.33 | 6.97 | 6.32 | 6.71 | 6.71 | 5.84% | 535,237,892 |
| Sep 16, 2025 | 6.34 | 6.35 | 6.32 | 6.34 | 6.34 | - | 57,048,831 |
| Sep 15, 2025 | 6.36 | 6.36 | 6.33 | 6.34 | 6.34 | -0.31% | 52,642,316 |
| Sep 12, 2025 | 6.39 | 6.39 | 6.35 | 6.36 | 6.36 | -0.31% | 59,273,952 |
| Sep 11, 2025 | 6.37 | 6.39 | 6.34 | 6.38 | 6.38 | 0.16% | 72,204,742 |
| Sep 10, 2025 | 6.39 | 6.39 | 6.35 | 6.37 | 6.37 | -0.31% | 54,622,958 |
| Sep 9, 2025 | 6.42 | 6.43 | 6.37 | 6.39 | 6.39 | -0.47% | 63,083,955 |
| Sep 8, 2025 | 6.40 | 6.45 | 6.39 | 6.42 | 6.42 | 0.47% | 63,435,866 |
| Sep 5, 2025 | 6.37 | 6.40 | 6.32 | 6.39 | 6.39 | 0.31% | 75,094,354 |
| Sep 4, 2025 | 6.39 | 6.42 | 6.34 | 6.37 | 6.37 | -0.47% | 93,568,532 |
| Sep 3, 2025 | 6.49 | 6.50 | 6.39 | 6.40 | 6.40 | -1.54% | 113,580,771 |
| Sep 2, 2025 | 6.50 | 6.56 | 6.48 | 6.50 | 6.50 | - | 112,369,869 |
| Sep 1, 2025 | 6.51 | 6.53 | 6.48 | 6.50 | 6.50 | -0.15% | 93,117,707 |
| Aug 29, 2025 | 6.53 | 6.55 | 6.49 | 6.51 | 6.51 | -0.76% | 112,534,100 |
| Aug 28, 2025 | 6.62 | 6.65 | 6.45 | 6.56 | 6.56 | -1.35% | 240,100,141 |
| Aug 27, 2025 | 6.64 | 6.88 | 6.61 | 6.65 | 6.65 | 0.15% | 405,572,011 |
| Aug 26, 2025 | 6.71 | 6.71 | 6.61 | 6.64 | 6.64 | -1.19% | 202,144,390 |
| Aug 25, 2025 | 6.44 | 6.75 | 6.44 | 6.72 | 6.72 | 4.35% | 437,009,978 |
| Aug 22, 2025 | 6.42 | 6.44 | 6.39 | 6.44 | 6.44 | 0.16% | 123,891,202 |
| Aug 21, 2025 | 6.44 | 6.45 | 6.42 | 6.43 | 6.43 | - | 103,511,162 |
| Aug 20, 2025 | 6.45 | 6.45 | 6.41 | 6.43 | 6.43 | -0.16% | 102,520,864 |
| Aug 19, 2025 | 6.48 | 6.49 | 6.43 | 6.44 | 6.44 | -0.77% | 128,651,768 |
| Aug 18, 2025 | 6.45 | 6.50 | 6.43 | 6.49 | 6.49 | 0.46% | 166,784,011 |
| Aug 15, 2025 | 6.43 | 6.47 | 6.39 | 6.46 | 6.46 | - | 137,445,531 |
| Aug 14, 2025 | 6.38 | 6.55 | 6.38 | 6.46 | 6.46 | 1.10% | 225,215,169 |
| Aug 13, 2025 | 6.41 | 6.42 | 6.38 | 6.39 | 6.39 | -0.31% | 110,820,363 |
| Aug 12, 2025 | 6.45 | 6.45 | 6.40 | 6.41 | 6.41 | -0.47% | 95,955,634 |
| Aug 11, 2025 | 6.48 | 6.48 | 6.40 | 6.44 | 6.44 | -0.77% | 131,153,505 |
| Aug 8, 2025 | 6.38 | 6.54 | 6.35 | 6.49 | 6.49 | 1.72% | 216,162,781 |
| Aug 7, 2025 | 6.45 | 6.46 | 6.37 | 6.38 | 6.38 | -1.24% | 164,525,209 |
| Aug 6, 2025 | 6.49 | 6.50 | 6.43 | 6.46 | 6.46 | -0.46% | 134,220,532 |
| Aug 5, 2025 | 6.46 | 6.53 | 6.45 | 6.49 | 6.49 | 0.31% | 100,656,498 |
| Aug 4, 2025 | 6.50 | 6.51 | 6.45 | 6.47 | 6.47 | -1.22% | 127,597,729 |
| Aug 1, 2025 | 6.48 | 6.63 | 6.46 | 6.55 | 6.55 | 0.61% | 120,513,330 |
| Jul 31, 2025 | 6.66 | 6.67 | 6.50 | 6.51 | 6.51 | -2.69% | 258,873,522 |
| Jul 30, 2025 | 6.68 | 6.77 | 6.63 | 6.69 | 6.69 | -0.30% | 242,902,818 |
| Jul 29, 2025 | 6.74 | 6.75 | 6.66 | 6.71 | 6.71 | -0.89% | 237,263,552 |
| Jul 28, 2025 | 6.74 | 6.87 | 6.71 | 6.77 | 6.77 | - | 274,498,078 |
| Jul 25, 2025 | 7.05 | 7.06 | 6.76 | 6.77 | 6.77 | -5.05% | 535,084,549 |
| Jul 24, 2025 | 7.35 | 7.40 | 7.10 | 7.13 | 7.13 | -5.56% | 705,919,027 |
| Jul 23, 2025 | 7.53 | 7.95 | 7.31 | 7.55 | 7.55 | -2.33% | 930,326,632 |
| Jul 22, 2025 | 7.70 | 7.98 | 7.20 | 7.73 | 7.73 | 2.25% | 1,178,311,672 |
| Jul 21, 2025 | 6.81 | 7.80 | 6.60 | 7.56 | 7.56 | 13.68% | 1,229,135,665 |
| Jul 18, 2025 | 6.49 | 6.83 | 6.20 | 6.65 | 6.65 | 1.99% | 803,896,123 |
| Jul 17, 2025 | 6.44 | 6.99 | 6.34 | 6.52 | 6.52 | -9.19% | 1,088,739,260 |