Huadian New Energy Group Corporation Limited (SHA:600930)
China · Delayed Price · Currency is CNY 4.250
+0.030 (0.71%)
Jul 31, 2026, 3:00 PM CST
SHA:600930 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4.20 | 4.26 | 4.20 | 4.25 | 4.25 | 0.71% | 150,063,396 |
| Jul 30, 2026 | 4.22 | 4.27 | 4.19 | 4.22 | 4.22 | -0.24% | 144,659,900 |
| Jul 29, 2026 | 4.18 | 4.24 | 4.17 | 4.23 | 4.23 | 0.95% | 156,189,500 |
| Jul 28, 2026 | 4.21 | 4.23 | 4.18 | 4.19 | 4.19 | -1.18% | 127,350,400 |
| Jul 27, 2026 | 4.14 | 4.25 | 4.08 | 4.24 | 4.24 | 1.92% | 201,144,607 |
| Jul 24, 2026 | 4.35 | 4.36 | 4.14 | 4.16 | 4.16 | -4.81% | 282,626,090 |
| Jul 23, 2026 | 4.27 | 4.38 | 4.25 | 4.37 | 4.37 | 1.86% | 239,769,098 |
| Jul 22, 2026 | 4.27 | 4.30 | 4.24 | 4.29 | 4.29 | -0.46% | 175,219,799 |
| Jul 21, 2026 | 4.37 | 4.38 | 4.25 | 4.31 | 4.31 | -1.82% | 240,111,200 |
| Jul 20, 2026 | 4.26 | 4.40 | 4.16 | 4.39 | 4.39 | 3.05% | 261,622,800 |
| Jul 17, 2026 | 4.27 | 4.35 | 4.21 | 4.26 | 4.26 | -0.70% | 175,771,600 |
| Jul 16, 2026 | 4.70 | 4.71 | 4.24 | 4.29 | 4.29 | -8.72% | 290,822,600 |
| Jul 15, 2026 | 4.65 | 4.70 | 4.61 | 4.70 | 4.70 | 1.08% | 46,693,470 |
| Jul 14, 2026 | 4.56 | 4.65 | 4.53 | 4.65 | 4.65 | 1.53% | 55,109,545 |
| Jul 13, 2026 | 4.66 | 4.70 | 4.55 | 4.58 | 4.58 | -2.14% | 61,441,827 |
| Jul 10, 2026 | 4.62 | 4.74 | 4.55 | 4.68 | 4.68 | 1.30% | 69,665,620 |
| Jul 9, 2026 | 4.65 | 4.69 | 4.58 | 4.62 | 4.62 | -1.07% | 59,940,635 |
| Jul 8, 2026 | 4.72 | 4.74 | 4.66 | 4.67 | 4.67 | -1.06% | 43,651,270 |
| Jul 7, 2026 | 4.85 | 4.86 | 4.71 | 4.72 | 4.72 | -2.88% | 53,595,874 |
| Jul 6, 2026 | 4.91 | 4.93 | 4.85 | 4.86 | 4.86 | -0.82% | 53,971,776 |
| Jul 3, 2026 | 4.84 | 4.92 | 4.84 | 4.90 | 4.90 | 1.24% | 72,869,778 |
| Jul 2, 2026 | 4.87 | 4.96 | 4.85 | 4.87 | 4.84 | 0.21% | 90,908,748 |
| Jul 1, 2026 | 4.76 | 4.87 | 4.75 | 4.86 | 4.83 | 1.89% | 91,369,143 |
| Jun 30, 2026 | 4.81 | 4.82 | 4.74 | 4.77 | 4.74 | -0.83% | 61,445,936 |
| Jun 29, 2026 | 4.81 | 4.84 | 4.66 | 4.81 | 4.78 | -0.41% | 91,934,801 |
| Jun 26, 2026 | 4.84 | 4.98 | 4.83 | 4.83 | 4.80 | -0.62% | 99,266,518 |
| Jun 25, 2026 | 5.09 | 5.09 | 4.84 | 4.86 | 4.83 | -4.52% | 145,884,814 |
| Jun 24, 2026 | 5.13 | 5.16 | 5.08 | 5.09 | 5.06 | -0.78% | 66,534,876 |
| Jun 23, 2026 | 5.27 | 5.30 | 5.11 | 5.13 | 5.10 | -3.57% | 100,840,391 |
| Jun 22, 2026 | 5.25 | 5.33 | 5.08 | 5.32 | 5.29 | 0.76% | 132,657,175 |
| Jun 18, 2026 | 5.55 | 5.55 | 5.28 | 5.28 | 5.25 | -5.04% | 143,960,200 |
| Jun 17, 2026 | 5.65 | 5.68 | 5.55 | 5.56 | 5.53 | -2.28% | 95,690,620 |
| Jun 16, 2026 | 5.80 | 5.80 | 5.68 | 5.69 | 5.65 | -1.90% | 79,446,140 |
| Jun 15, 2026 | 5.81 | 5.86 | 5.77 | 5.80 | 5.76 | -0.17% | 76,137,540 |
| Jun 12, 2026 | 5.69 | 5.88 | 5.66 | 5.81 | 5.77 | 2.11% | 135,630,200 |
| Jun 11, 2026 | 5.66 | 5.70 | 5.53 | 5.69 | 5.65 | -0.52% | 100,226,800 |
| Jun 10, 2026 | 5.94 | 5.94 | 5.71 | 5.72 | 5.68 | -3.87% | 142,234,600 |
| Jun 9, 2026 | 5.96 | 6.00 | 5.89 | 5.95 | 5.91 | -0.34% | 100,257,432 |
| Jun 8, 2026 | 6.01 | 6.04 | 5.96 | 5.97 | 5.93 | -1.49% | 115,330,684 |
| Jun 5, 2026 | 6.12 | 6.19 | 6.05 | 6.06 | 6.02 | -1.46% | 145,018,200 |
| Jun 4, 2026 | 6.20 | 6.25 | 6.10 | 6.15 | 6.11 | -1.60% | 157,926,300 |
| Jun 3, 2026 | 6.29 | 6.34 | 6.16 | 6.25 | 6.21 | -1.57% | 212,688,600 |
| Jun 2, 2026 | 6.32 | 6.41 | 6.25 | 6.35 | 6.31 | -0.94% | 185,550,500 |
| Jun 1, 2026 | 6.43 | 6.49 | 6.21 | 6.41 | 6.37 | -0.31% | 248,097,300 |
| May 29, 2026 | 6.37 | 6.56 | 6.28 | 6.43 | 6.39 | 0.47% | 321,883,200 |
| May 28, 2026 | 6.16 | 6.40 | 6.15 | 6.40 | 6.36 | 4.07% | 308,953,500 |
| May 27, 2026 | 6.07 | 6.17 | 6.04 | 6.15 | 6.11 | 0.99% | 141,636,200 |
| May 26, 2026 | 6.14 | 6.14 | 6.06 | 6.09 | 6.05 | -0.81% | 101,541,300 |
| May 25, 2026 | 6.08 | 6.18 | 6.07 | 6.14 | 6.10 | 1.49% | 110,771,200 |
| May 22, 2026 | 6.04 | 6.09 | 6.03 | 6.05 | 6.01 | 0.17% | 89,489,610 |