Huadian New Energy Group Corporation Limited (SHA:600930)
China · Delayed Price · Currency is CNY 3.940
-0.060 (-1.50%)
Aug 27, 2026, 11:30 AM CST
SHA:600930 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 3.96 | 4.01 | 3.95 | 4.00 | 4.00 | 0.76% | 91,720,453 |
| Aug 25, 2026 | 3.94 | 3.97 | 3.93 | 3.97 | 3.97 | 0.25% | 74,216,412 |
| Aug 24, 2026 | 3.91 | 3.96 | 3.91 | 3.96 | 3.96 | 0.76% | 99,977,380 |
| Aug 21, 2026 | 3.90 | 3.94 | 3.86 | 3.93 | 3.93 | 0.51% | 93,570,389 |
| Aug 20, 2026 | 3.91 | 3.93 | 3.88 | 3.91 | 3.91 | 0.26% | 100,858,830 |
| Aug 19, 2026 | 4.02 | 4.03 | 3.90 | 3.90 | 3.90 | -3.23% | 199,854,176 |
| Aug 18, 2026 | 4.05 | 4.06 | 4.02 | 4.03 | 4.03 | -0.74% | 102,422,528 |
| Aug 17, 2026 | 4.10 | 4.10 | 4.02 | 4.06 | 4.06 | -0.98% | 170,042,163 |
| Aug 14, 2026 | 4.19 | 4.20 | 4.09 | 4.10 | 4.10 | -2.38% | 249,798,000 |
| Aug 13, 2026 | 4.21 | 4.25 | 4.18 | 4.20 | 4.20 | -0.24% | 175,270,493 |
| Aug 12, 2026 | 4.22 | 4.22 | 4.18 | 4.21 | 4.21 | - | 121,538,924 |
| Aug 11, 2026 | 4.23 | 4.25 | 4.19 | 4.21 | 4.21 | -0.47% | 137,300,908 |
| Aug 10, 2026 | 4.20 | 4.23 | 4.19 | 4.23 | 4.23 | 0.95% | 129,149,292 |
| Aug 7, 2026 | 4.20 | 4.22 | 4.15 | 4.19 | 4.19 | -0.48% | 124,986,173 |
| Aug 6, 2026 | 4.30 | 4.31 | 4.18 | 4.21 | 4.21 | -2.09% | 215,423,188 |
| Aug 5, 2026 | 4.33 | 4.33 | 4.26 | 4.30 | 4.30 | -0.92% | 196,251,448 |
| Aug 4, 2026 | 4.37 | 4.40 | 4.30 | 4.34 | 4.34 | -0.23% | 163,906,300 |
| Aug 3, 2026 | 4.25 | 4.35 | 4.25 | 4.35 | 4.35 | 2.35% | 249,349,701 |
| 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 |