Huadian Heavy Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	9.49	9.57	9.28	9.47	-	0.74%	14,271,134
Mar 19, 2026	9.58	9.70	9.36	9.40	9.40	-3.39%	30,948,770
Mar 18, 2026	9.87	9.98	9.49	9.73	9.73	-1.92%	43,713,240
Mar 17, 2026	10.81	10.83	9.87	9.92	9.92	-6.42%	63,604,160
Mar 16, 2026	10.83	10.88	10.11	10.60	10.60	-3.11%	61,911,910
Mar 13, 2026	11.66	11.85	10.90	10.94	10.94	-5.85%	57,728,900
Mar 12, 2026	11.90	11.95	11.35	11.62	11.62	-1.94%	61,580,920
Mar 11, 2026	12.10	12.34	11.84	11.85	11.85	-1.25%	94,346,090
Mar 10, 2026	11.25	12.32	11.25	12.00	12.00	7.14%	97,319,372
Mar 9, 2026	11.20	11.35	10.83	11.20	11.20	-2.10%	55,722,984
Mar 6, 2026	12.07	12.07	11.33	11.44	11.44	-3.21%	72,643,560
Mar 5, 2026	11.28	12.17	11.13	11.82	11.82	6.87%	90,658,030
Mar 4, 2026	10.79	11.53	10.79	11.06	11.06	2.22%	55,608,390
Mar 3, 2026	11.83	11.95	10.79	10.82	10.82	-9.23%	58,277,900
Mar 2, 2026	12.25	12.50	11.79	11.92	11.92	-4.26%	56,857,090
Feb 27, 2026	11.67	12.54	11.59	12.45	12.45	7.42%	73,636,880
Feb 26, 2026	11.63	11.68	11.30	11.59	11.59	0.87%	38,309,550
Feb 25, 2026	11.52	11.96	11.30	11.49	11.49	-0.09%	50,496,100
Feb 24, 2026	10.83	11.73	10.75	11.50	11.50	7.58%	65,257,280
Feb 13, 2026	11.07	11.19	10.69	10.69	10.69	-1.47%	35,813,700
Feb 12, 2026	10.30	10.97	10.18	10.85	10.85	4.63%	59,854,540
Feb 11, 2026	10.56	10.82	10.35	10.37	10.37	-3.26%	49,091,930
Feb 10, 2026	10.87	11.10	10.45	10.72	10.72	-2.90%	64,172,100
Feb 9, 2026	10.93	11.39	10.93	11.04	11.04	0.55%	62,282,391
Feb 6, 2026	11.11	11.36	10.89	10.98	10.98	-4.19%	81,471,790
Feb 5, 2026	12.26	12.54	11.46	11.46	11.46	-9.98%	123,341,900
Feb 4, 2026	11.58	12.73	11.58	12.73	12.73	10.03%	144,178,972
Feb 3, 2026	10.88	11.77	10.70	11.57	11.57	8.13%	86,865,392
Feb 2, 2026	10.97	11.11	10.62	10.70	10.70	-4.55%	68,902,217
Jan 30, 2026	10.20	11.54	10.13	11.21	11.21	6.86%	95,286,190
Jan 29, 2026	10.80	11.08	10.39	10.49	10.49	-3.94%	59,558,840
Jan 28, 2026	11.34	11.37	10.69	10.92	10.92	-4.21%	85,994,350
Jan 27, 2026	10.39	11.68	10.01	11.40	11.40	7.34%	143,343,500
Jan 26, 2026	9.53	10.62	9.47	10.62	10.62	10.05%	73,691,850
Jan 23, 2026	9.60	10.20	9.51	9.65	9.65	3.43%	48,631,440
Jan 22, 2026	9.40	9.65	9.27	9.33	9.33	-0.74%	36,110,850
Jan 21, 2026	9.01	9.63	8.86	9.40	9.40	4.91%	49,939,090
Jan 20, 2026	9.09	9.16	8.86	8.96	8.96	-1.21%	20,263,260
Jan 19, 2026	8.70	9.18	8.69	9.07	9.07	3.89%	39,904,780
Jan 16, 2026	8.81	8.98	8.71	8.73	8.73	-0.11%	19,965,480
Jan 15, 2026	8.90	9.04	8.63	8.74	8.74	-2.02%	24,743,410
Jan 14, 2026	9.00	9.17	8.80	8.92	8.92	-1.11%	38,514,280
Jan 13, 2026	8.86	9.28	8.69	9.02	9.02	2.04%	49,931,360
Jan 12, 2026	8.95	9.10	8.79	8.84	8.84	-1.01%	54,121,500
Jan 9, 2026	8.30	9.20	8.30	8.93	8.93	6.82%	84,930,510
Jan 8, 2026	8.18	8.55	8.15	8.36	8.36	1.95%	26,017,900
Jan 7, 2026	8.09	8.27	8.04	8.20	8.20	0.61%	22,183,780
Jan 6, 2026	7.88	8.18	7.83	8.15	8.15	3.69%	24,915,630
Jan 5, 2026	7.84	8.02	7.77	7.86	7.86	0.26%	16,449,750
Dec 31, 2025	7.94	7.98	7.73	7.84	7.84	-1.38%	16,629,050