Huadian Heavy Industries Co., Ltd. (SHA:601226)
China · Delayed Price · Currency is CNY 8.25
+0.13 (1.60%)
May 22, 2026, 3:00 PM CST
Huadian Heavy Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 8.19 | 8.28 | 8.07 | 8.25 | 8.25 | 1.60% | 13,578,138 |
| May 21, 2026 | 8.43 | 8.52 | 8.08 | 8.12 | 8.12 | -4.25% | 19,100,814 |
| May 20, 2026 | 8.70 | 8.70 | 8.40 | 8.48 | 8.48 | -2.97% | 18,125,590 |
| May 19, 2026 | 8.58 | 8.75 | 8.46 | 8.74 | 8.74 | 1.75% | 15,090,350 |
| May 18, 2026 | 8.61 | 8.68 | 8.45 | 8.59 | 8.59 | -0.46% | 15,210,200 |
| May 15, 2026 | 8.87 | 8.94 | 8.56 | 8.63 | 8.63 | -2.60% | 23,483,385 |
| May 14, 2026 | 9.32 | 9.38 | 8.86 | 8.86 | 8.86 | -4.73% | 26,073,440 |
| May 13, 2026 | 9.00 | 9.45 | 8.96 | 9.30 | 9.30 | 3.10% | 36,050,768 |
| May 12, 2026 | 9.23 | 9.30 | 8.98 | 9.02 | 9.02 | -1.64% | 22,006,500 |
| May 11, 2026 | 9.25 | 9.33 | 9.15 | 9.17 | 9.17 | 0.11% | 19,721,745 |
| May 8, 2026 | 9.11 | 9.22 | 9.02 | 9.16 | 9.16 | 0.44% | 15,725,336 |
| May 7, 2026 | 8.95 | 9.21 | 8.95 | 9.12 | 9.12 | 1.67% | 18,060,854 |
| May 6, 2026 | 8.90 | 9.07 | 8.89 | 8.97 | 8.97 | 1.24% | 19,631,750 |
| Apr 30, 2026 | 9.05 | 9.14 | 8.76 | 8.86 | 8.86 | -2.53% | 19,091,727 |
| Apr 29, 2026 | 8.89 | 9.17 | 8.83 | 9.09 | 9.09 | 1.22% | 16,043,000 |
| Apr 28, 2026 | 9.38 | 9.38 | 8.98 | 8.98 | 8.98 | -3.75% | 22,146,100 |
| Apr 27, 2026 | 9.23 | 9.51 | 9.15 | 9.33 | 9.33 | 0.76% | 18,663,300 |
| Apr 24, 2026 | 9.40 | 9.40 | 9.17 | 9.26 | 9.26 | -1.49% | 15,056,751 |
| Apr 23, 2026 | 9.55 | 9.61 | 9.30 | 9.40 | 9.40 | -1.26% | 17,641,619 |
| Apr 22, 2026 | 9.52 | 9.59 | 9.44 | 9.52 | 9.52 | 0.11% | 18,262,200 |
| Apr 21, 2026 | 9.56 | 9.56 | 9.40 | 9.51 | 9.51 | -0.63% | 16,134,810 |
| Apr 20, 2026 | 9.65 | 9.65 | 9.48 | 9.57 | 9.57 | -0.21% | 23,391,440 |
| Apr 17, 2026 | 9.42 | 9.64 | 9.42 | 9.59 | 9.59 | 1.80% | 28,972,080 |
| Apr 16, 2026 | 9.27 | 9.43 | 9.12 | 9.42 | 9.42 | 1.40% | 23,049,700 |
| Apr 15, 2026 | 9.31 | 9.52 | 9.22 | 9.29 | 9.29 | 0.22% | 32,057,027 |
| Apr 14, 2026 | 9.33 | 9.36 | 9.17 | 9.27 | 9.27 | -0.54% | 17,072,868 |
| Apr 13, 2026 | 9.17 | 9.41 | 9.14 | 9.32 | 9.32 | 1.64% | 21,257,840 |
| Apr 10, 2026 | 9.21 | 9.28 | 9.13 | 9.17 | 9.17 | 0.44% | 15,751,700 |
| Apr 9, 2026 | 9.25 | 9.27 | 9.09 | 9.13 | 9.13 | -2.04% | 18,977,920 |
| Apr 8, 2026 | 9.11 | 9.34 | 9.11 | 9.32 | 9.32 | 6.51% | 27,328,790 |
| Apr 7, 2026 | 8.70 | 8.83 | 8.66 | 8.75 | 8.75 | 0.92% | 16,945,701 |
| Apr 3, 2026 | 8.98 | 9.06 | 8.65 | 8.67 | 8.67 | -3.45% | 23,744,660 |
| Apr 2, 2026 | 9.21 | 9.35 | 8.92 | 8.98 | 8.98 | -2.92% | 23,485,880 |
| Apr 1, 2026 | 9.25 | 9.33 | 9.16 | 9.25 | 9.25 | 1.98% | 26,025,624 |
| Mar 31, 2026 | 9.31 | 9.47 | 9.06 | 9.07 | 9.07 | -2.47% | 27,905,050 |
| Mar 30, 2026 | 9.34 | 9.39 | 9.13 | 9.30 | 9.30 | -0.96% | 27,880,100 |
| Mar 27, 2026 | 9.25 | 9.55 | 9.18 | 9.39 | 9.39 | -0.32% | 35,280,320 |
| Mar 26, 2026 | 10.05 | 10.15 | 9.37 | 9.42 | 9.42 | -3.98% | 55,019,990 |
| Mar 25, 2026 | 10.10 | 10.24 | 9.75 | 9.81 | 9.81 | 0.51% | 87,063,110 |
| Mar 24, 2026 | 9.40 | 9.76 | 9.40 | 9.76 | 9.76 | 10.03% | 47,043,875 |
| Mar 23, 2026 | 9.10 | 9.30 | 8.80 | 8.87 | 8.87 | -3.38% | 35,370,480 |
| Mar 20, 2026 | 9.49 | 9.57 | 9.18 | 9.18 | 9.18 | -2.34% | 26,299,310 |
| 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 |