Huadian New Energy Group Corporation Limited (SHA:600930)
China · Delayed Price · Currency is CNY 6.43
+0.02 (0.31%)
Nov 4, 2025, 10:45 AM CST
SHA:600930 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 6.42 | 6.43 | 6.39 | 6.41 | 6.41 | -0.16% | 62,622,664 |
| Oct 31, 2025 | 6.45 | 6.46 | 6.41 | 6.42 | 6.42 | -0.47% | 82,060,683 |
| Oct 30, 2025 | 6.44 | 6.52 | 6.43 | 6.45 | 6.45 | 0.16% | 135,743,035 |
| Oct 29, 2025 | 6.44 | 6.44 | 6.40 | 6.44 | 6.44 | - | 69,892,941 |
| Oct 28, 2025 | 6.45 | 6.46 | 6.42 | 6.44 | 6.44 | -0.16% | 67,707,365 |
| Oct 27, 2025 | 6.42 | 6.48 | 6.41 | 6.45 | 6.45 | 0.62% | 99,969,107 |
| Oct 24, 2025 | 6.41 | 6.42 | 6.38 | 6.41 | 6.41 | - | 60,562,199 |
| Oct 23, 2025 | 6.38 | 6.41 | 6.36 | 6.41 | 6.41 | 0.47% | 73,082,674 |
| Oct 22, 2025 | 6.38 | 6.40 | 6.37 | 6.38 | 6.38 | -0.16% | 45,744,881 |
| Oct 21, 2025 | 6.37 | 6.39 | 6.36 | 6.39 | 6.39 | 0.31% | 58,291,778 |
| Oct 20, 2025 | 6.38 | 6.39 | 6.35 | 6.37 | 6.37 | 0.31% | 54,630,728 |
| Oct 17, 2025 | 6.42 | 6.43 | 6.35 | 6.35 | 6.35 | -1.09% | 101,757,147 |
| Oct 16, 2025 | 6.43 | 6.47 | 6.42 | 6.42 | 6.42 | -0.31% | 73,514,883 |
| Oct 15, 2025 | 6.43 | 6.45 | 6.41 | 6.44 | 6.44 | 0.16% | 72,862,961 |
| Oct 14, 2025 | 6.42 | 6.48 | 6.41 | 6.43 | 6.43 | 0.31% | 116,861,527 |
| 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 | - | 112,156,961 |
| Oct 9, 2025 | 6.39 | 6.45 | 6.39 | 6.45 | 6.45 | 0.94% | 109,312,051 |
| Sep 30, 2025 | 6.39 | 6.40 | 6.37 | 6.39 | 6.39 | -0.16% | 63,061,629 |
| Sep 29, 2025 | 6.37 | 6.40 | 6.36 | 6.40 | 6.40 | 0.47% | 64,407,248 |
| Sep 26, 2025 | 6.37 | 6.41 | 6.36 | 6.37 | 6.37 | -0.31% | 58,610,559 |
| Sep 25, 2025 | 6.39 | 6.44 | 6.37 | 6.39 | 6.39 | -0.16% | 61,206,537 |
| Sep 24, 2025 | 6.39 | 6.40 | 6.36 | 6.40 | 6.40 | - | 71,974,108 |
| 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 |