Huadian Heavy Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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