Huadian New Energy Group Corporation Limited (SHA:600930)
China · Delayed Price · Currency is CNY 6.40
+0.25 (4.07%)
May 28, 2026, 3:00 PM CST
SHA:600930 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 6.16 | 6.40 | 6.15 | 6.40 | 6.40 | 4.07% | 308,953,503 |
| May 27, 2026 | 6.07 | 6.17 | 6.04 | 6.15 | 6.15 | 0.99% | 141,636,208 |
| May 26, 2026 | 6.14 | 6.14 | 6.06 | 6.09 | 6.09 | -0.81% | 101,541,300 |
| May 25, 2026 | 6.08 | 6.18 | 6.07 | 6.14 | 6.14 | 1.49% | 110,771,200 |
| May 22, 2026 | 6.04 | 6.09 | 6.03 | 6.05 | 6.05 | 0.17% | 89,489,616 |
| May 21, 2026 | 6.10 | 6.18 | 6.03 | 6.04 | 6.04 | -1.47% | 125,007,547 |
| May 20, 2026 | 6.31 | 6.32 | 6.12 | 6.13 | 6.13 | -3.62% | 186,839,819 |
| May 19, 2026 | 6.22 | 6.39 | 6.16 | 6.36 | 6.36 | 2.42% | 180,640,404 |
| May 18, 2026 | 6.19 | 6.27 | 6.18 | 6.21 | 6.21 | -0.80% | 141,158,100 |
| May 15, 2026 | 6.39 | 6.41 | 6.23 | 6.26 | 6.26 | -2.80% | 226,425,800 |
| May 14, 2026 | 6.75 | 6.80 | 6.41 | 6.44 | 6.44 | -4.02% | 333,894,950 |
| May 13, 2026 | 6.48 | 6.84 | 6.45 | 6.71 | 6.71 | 3.55% | 423,307,016 |
| May 12, 2026 | 6.37 | 6.51 | 6.32 | 6.48 | 6.48 | 1.73% | 270,234,000 |
| May 11, 2026 | 6.32 | 6.43 | 6.31 | 6.37 | 6.37 | 0.79% | 184,376,900 |
| May 8, 2026 | 6.39 | 6.48 | 6.31 | 6.32 | 6.32 | -1.86% | 207,734,500 |
| May 7, 2026 | 6.29 | 6.48 | 6.25 | 6.44 | 6.44 | 2.71% | 263,723,040 |
| May 6, 2026 | 6.17 | 6.27 | 6.16 | 6.27 | 6.27 | 1.62% | 159,373,662 |
| Apr 30, 2026 | 6.26 | 6.26 | 6.16 | 6.17 | 6.17 | -1.91% | 140,559,780 |
| Apr 29, 2026 | 6.30 | 6.36 | 6.26 | 6.29 | 6.29 | -1.26% | 153,091,709 |
| Apr 28, 2026 | 6.30 | 6.41 | 6.17 | 6.37 | 6.37 | 0.95% | 216,077,081 |
| Apr 27, 2026 | 6.21 | 6.36 | 6.13 | 6.31 | 6.31 | 0.80% | 182,855,300 |
| Apr 24, 2026 | 6.43 | 6.43 | 6.22 | 6.26 | 6.26 | -2.03% | 242,033,015 |
| Apr 23, 2026 | 6.10 | 6.49 | 6.07 | 6.39 | 6.39 | 5.27% | 423,346,394 |
| Apr 22, 2026 | 6.08 | 6.12 | 6.05 | 6.07 | 6.07 | -0.82% | 123,870,899 |
| Apr 21, 2026 | 6.00 | 6.19 | 5.95 | 6.12 | 6.12 | 1.49% | 242,578,300 |
| Apr 20, 2026 | 6.00 | 6.03 | 5.98 | 6.03 | 6.03 | 0.33% | 103,012,258 |
| Apr 17, 2026 | 6.03 | 6.04 | 6.00 | 6.01 | 6.01 | -0.33% | 93,998,508 |
| Apr 16, 2026 | 6.04 | 6.05 | 6.01 | 6.03 | 6.03 | - | 90,022,967 |
| Apr 15, 2026 | 6.05 | 6.07 | 6.01 | 6.03 | 6.03 | -0.33% | 111,516,908 |
| Apr 14, 2026 | 6.07 | 6.09 | 6.01 | 6.05 | 6.05 | -0.33% | 118,878,908 |
| Apr 13, 2026 | 6.00 | 6.07 | 5.98 | 6.07 | 6.07 | 0.83% | 119,622,300 |
| Apr 10, 2026 | 6.06 | 6.08 | 6.01 | 6.02 | 6.02 | -0.17% | 127,061,600 |
| Apr 9, 2026 | 6.11 | 6.11 | 6.01 | 6.03 | 6.03 | -1.95% | 139,755,200 |
| Apr 8, 2026 | 6.07 | 6.15 | 6.04 | 6.15 | 6.15 | 1.82% | 179,455,300 |
| Apr 7, 2026 | 6.00 | 6.07 | 5.95 | 6.04 | 6.04 | 0.67% | 122,001,000 |
| Apr 3, 2026 | 6.12 | 6.13 | 5.98 | 6.00 | 6.00 | -2.12% | 186,569,500 |
| Apr 2, 2026 | 6.24 | 6.30 | 6.10 | 6.13 | 6.13 | -1.76% | 204,811,418 |
| Apr 1, 2026 | 6.33 | 6.37 | 6.19 | 6.24 | 6.24 | -0.64% | 242,436,246 |
| Mar 31, 2026 | 6.36 | 6.45 | 6.27 | 6.28 | 6.28 | -2.03% | 272,003,300 |
| Mar 30, 2026 | 6.68 | 6.69 | 6.37 | 6.41 | 6.41 | -5.46% | 414,806,400 |
| Mar 27, 2026 | 6.99 | 7.05 | 6.75 | 6.78 | 6.78 | -6.22% | 587,650,188 |
| Mar 26, 2026 | 7.29 | 7.54 | 7.03 | 7.23 | 7.23 | -2.56% | 692,964,285 |
| Mar 25, 2026 | 7.10 | 7.88 | 7.03 | 7.42 | 7.42 | 3.20% | 935,810,000 |
| Mar 24, 2026 | 6.95 | 7.25 | 6.76 | 7.19 | 7.19 | 3.75% | 667,742,800 |
| Mar 23, 2026 | 6.80 | 7.15 | 6.72 | 6.93 | 6.93 | -0.29% | 628,145,800 |
| Mar 20, 2026 | 6.66 | 7.28 | 6.57 | 6.95 | 6.95 | 4.35% | 701,905,600 |
| Mar 19, 2026 | 6.60 | 6.90 | 6.52 | 6.66 | 6.66 | -0.60% | 448,154,000 |
| Mar 18, 2026 | 6.74 | 6.97 | 6.55 | 6.70 | 6.70 | -1.47% | 600,937,500 |
| Mar 17, 2026 | 6.35 | 7.01 | 6.29 | 6.80 | 6.80 | 6.75% | 847,553,800 |
| Mar 16, 2026 | 6.68 | 6.76 | 6.36 | 6.37 | 6.37 | -5.77% | 507,041,800 |