Huadian New Energy Group Corporation Limited (SHA:600930)
China · Delayed Price · Currency is CNY 6.05
-0.02 (-0.33%)
Apr 14, 2026, 3:00 PM CST
SHA:600930 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 13, 2026 | 6.42 | 7.05 | 6.33 | 6.76 | 6.76 | 5.30% | 765,137,600 |
| Mar 12, 2026 | 6.35 | 6.48 | 6.30 | 6.42 | 6.42 | 0.78% | 365,219,700 |
| Mar 11, 2026 | 6.19 | 6.38 | 6.12 | 6.37 | 6.37 | 3.41% | 388,733,400 |
| Mar 10, 2026 | 6.16 | 6.22 | 6.08 | 6.16 | 6.16 | - | 159,125,400 |
| Mar 9, 2026 | 6.07 | 6.20 | 6.04 | 6.16 | 6.16 | 1.48% | 200,171,400 |
| Mar 6, 2026 | 6.05 | 6.07 | 6.02 | 6.07 | 6.07 | 0.17% | 89,039,810 |
| Mar 5, 2026 | 5.99 | 6.08 | 5.99 | 6.06 | 6.06 | 1.51% | 133,192,100 |
| Mar 4, 2026 | 5.95 | 5.99 | 5.91 | 5.97 | 5.97 | -0.17% | 67,745,210 |
| Mar 3, 2026 | 6.05 | 6.07 | 5.97 | 5.98 | 5.98 | -1.16% | 115,307,500 |
| Mar 2, 2026 | 5.99 | 6.08 | 5.95 | 6.05 | 6.05 | 0.50% | 131,326,879 |
| Feb 27, 2026 | 5.94 | 6.03 | 5.92 | 6.02 | 6.02 | 1.52% | 106,046,200 |
| Feb 26, 2026 | 5.95 | 5.96 | 5.92 | 5.93 | 5.93 | -0.34% | 45,459,700 |
| Feb 25, 2026 | 5.93 | 5.96 | 5.92 | 5.95 | 5.95 | 0.34% | 64,235,260 |
| Feb 24, 2026 | 5.91 | 5.94 | 5.91 | 5.93 | 5.93 | 0.68% | 44,853,510 |
| Feb 13, 2026 | 5.92 | 5.92 | 5.89 | 5.89 | 5.89 | -0.51% | 43,313,830 |
| Feb 12, 2026 | 5.94 | 5.94 | 5.91 | 5.92 | 5.92 | - | 32,775,650 |
| Feb 11, 2026 | 5.93 | 5.94 | 5.92 | 5.92 | 5.92 | -0.50% | 27,802,928 |
| Feb 10, 2026 | 5.97 | 5.97 | 5.94 | 5.95 | 5.92 | -0.34% | 40,131,670 |
| Feb 9, 2026 | 5.95 | 5.98 | 5.95 | 5.97 | 5.94 | 0.34% | 43,934,190 |
| Feb 6, 2026 | 5.94 | 5.96 | 5.91 | 5.95 | 5.92 | - | 42,030,230 |
| Feb 5, 2026 | 5.97 | 5.98 | 5.93 | 5.95 | 5.92 | -0.34% | 44,008,980 |
| Feb 4, 2026 | 5.95 | 5.97 | 5.92 | 5.97 | 5.94 | 0.34% | 65,504,300 |
| Feb 3, 2026 | 5.97 | 5.99 | 5.94 | 5.95 | 5.92 | -0.50% | 87,808,460 |
| Feb 2, 2026 | 6.00 | 6.02 | 5.97 | 5.98 | 5.95 | -0.50% | 72,035,680 |
| Jan 30, 2026 | 6.02 | 6.03 | 5.98 | 6.01 | 5.98 | -0.33% | 82,226,080 |
| Jan 29, 2026 | 6.02 | 6.04 | 6.00 | 6.03 | 6.00 | 0.17% | 89,114,840 |
| Jan 28, 2026 | 6.04 | 6.05 | 6.02 | 6.02 | 5.99 | -0.50% | 91,210,820 |
| Jan 27, 2026 | 6.12 | 6.13 | 6.02 | 6.05 | 6.02 | -0.98% | 103,270,200 |
| Jan 26, 2026 | 6.05 | 6.13 | 6.04 | 6.11 | 6.08 | 0.99% | 160,415,000 |