Huadian Heavy Industries Co., Ltd. (SHA:601226)
China · Delayed Price · Currency is CNY 10.70
-0.51 (-4.55%)
Feb 2, 2026, 3:00 PM CST
Huadian Heavy Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 8.08 | 8.13 | 7.95 | 7.95 | 7.95 | -2.57% | 17,027,510 |
| Dec 29, 2025 | 8.05 | 8.25 | 7.98 | 8.16 | 8.16 | 1.37% | 24,425,140 |
| Dec 26, 2025 | 8.20 | 8.25 | 7.95 | 8.05 | 8.05 | 0.50% | 24,183,500 |
| Dec 25, 2025 | 7.92 | 8.10 | 7.86 | 8.01 | 8.01 | 1.01% | 14,798,480 |
| Dec 24, 2025 | 7.88 | 8.00 | 7.78 | 7.93 | 7.93 | 0.89% | 10,594,600 |
| Dec 23, 2025 | 7.98 | 8.04 | 7.81 | 7.86 | 7.86 | -1.87% | 11,136,700 |
| Dec 22, 2025 | 7.92 | 8.10 | 7.89 | 8.01 | 8.01 | 1.65% | 16,452,350 |
| Dec 19, 2025 | 7.86 | 8.05 | 7.83 | 7.88 | 7.88 | 0.13% | 18,339,200 |
| Dec 18, 2025 | 7.82 | 7.89 | 7.76 | 7.87 | 7.87 | -0.51% | 15,650,300 |
| Dec 17, 2025 | 7.86 | 7.94 | 7.69 | 7.91 | 7.91 | 0.13% | 15,292,700 |
| Dec 16, 2025 | 8.22 | 8.22 | 7.87 | 7.90 | 7.90 | -4.01% | 22,353,560 |
| Dec 15, 2025 | 8.16 | 8.33 | 8.10 | 8.23 | 8.23 | 2.88% | 30,557,080 |
| Dec 12, 2025 | 7.87 | 8.04 | 7.85 | 8.00 | 8.00 | 1.52% | 18,023,250 |
| Dec 11, 2025 | 7.90 | 8.05 | 7.81 | 7.88 | 7.88 | 1.29% | 22,497,070 |
| Dec 10, 2025 | 7.79 | 7.79 | 7.65 | 7.78 | 7.78 | -0.26% | 10,996,720 |
| Dec 9, 2025 | 7.72 | 7.83 | 7.67 | 7.80 | 7.80 | 0.26% | 13,695,960 |
| Dec 8, 2025 | 7.76 | 7.88 | 7.74 | 7.78 | 7.78 | - | 15,415,400 |
| Dec 5, 2025 | 7.61 | 7.83 | 7.59 | 7.78 | 7.78 | 2.23% | 11,843,120 |
| Dec 4, 2025 | 7.71 | 7.76 | 7.60 | 7.61 | 7.61 | -1.81% | 10,001,320 |
| Dec 3, 2025 | 7.69 | 7.85 | 7.64 | 7.75 | 7.75 | 0.78% | 16,437,210 |
| Dec 2, 2025 | 7.74 | 7.76 | 7.59 | 7.69 | 7.69 | -1.03% | 13,036,170 |
| Dec 1, 2025 | 7.54 | 7.95 | 7.50 | 7.77 | 7.77 | 3.05% | 30,872,200 |
| Nov 28, 2025 | 7.22 | 7.59 | 7.19 | 7.54 | 7.54 | 4.43% | 28,822,600 |
| Nov 27, 2025 | 7.22 | 7.31 | 7.20 | 7.22 | 7.22 | -0.82% | 8,499,500 |
| Nov 26, 2025 | 7.27 | 7.34 | 7.21 | 7.28 | 7.28 | -0.14% | 12,979,900 |
| Nov 25, 2025 | 7.23 | 7.40 | 7.17 | 7.29 | 7.29 | 1.67% | 17,824,900 |
| Nov 24, 2025 | 7.16 | 7.32 | 7.04 | 7.17 | 7.17 | 0.28% | 19,356,950 |
| Nov 21, 2025 | 7.46 | 7.54 | 7.14 | 7.15 | 7.15 | -5.55% | 25,570,200 |