Huadian Heavy Industries Co., Ltd. (SHA:601226)
China · Delayed Price · Currency is CNY 5.64
-0.21 (-3.59%)
Jul 24, 2026, 3:00 PM CST
Huadian Heavy Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 5.82 | 5.83 | 5.64 | 5.64 | 5.64 | -3.59% | 11,661,400 |
| Jul 23, 2026 | 5.61 | 5.85 | 5.61 | 5.85 | 5.85 | 4.65% | 14,607,700 |
| Jul 22, 2026 | 5.71 | 5.73 | 5.57 | 5.59 | 5.59 | -1.93% | 11,250,700 |
| Jul 21, 2026 | 5.70 | 5.72 | 5.47 | 5.70 | 5.70 | 0.18% | 17,386,271 |
| Jul 20, 2026 | 5.76 | 5.89 | 5.63 | 5.69 | 5.69 | -0.35% | 16,730,800 |
| Jul 17, 2026 | 5.82 | 5.95 | 5.69 | 5.71 | 5.71 | -2.73% | 16,486,700 |
| Jul 16, 2026 | 5.90 | 6.01 | 5.82 | 5.87 | 5.87 | -1.01% | 11,269,370 |
| Jul 15, 2026 | 5.90 | 6.05 | 5.88 | 5.93 | 5.93 | 0.34% | 10,566,910 |
| Jul 14, 2026 | 5.76 | 5.91 | 5.73 | 5.91 | 5.91 | 1.72% | 11,796,410 |
| Jul 13, 2026 | 6.17 | 6.17 | 5.80 | 5.81 | 5.81 | -5.99% | 14,869,850 |
| Jul 10, 2026 | 6.09 | 6.37 | 6.00 | 6.18 | 6.18 | 1.15% | 15,639,757 |
| Jul 9, 2026 | 6.01 | 6.12 | 5.89 | 6.11 | 6.11 | 1.33% | 11,251,674 |
| Jul 8, 2026 | 6.16 | 6.19 | 6.02 | 6.03 | 6.03 | -2.11% | 10,009,200 |
| Jul 7, 2026 | 6.42 | 6.43 | 6.14 | 6.16 | 6.16 | -3.30% | 12,179,900 |
| Jul 6, 2026 | 6.55 | 6.71 | 6.35 | 6.37 | 6.37 | -2.90% | 15,254,120 |
| Jul 3, 2026 | 6.34 | 6.62 | 6.33 | 6.56 | 6.56 | 3.96% | 20,358,900 |
| Jul 2, 2026 | 6.40 | 6.58 | 6.30 | 6.31 | 6.31 | -1.87% | 18,386,250 |
| Jul 1, 2026 | 6.32 | 6.50 | 6.30 | 6.43 | 6.43 | 1.10% | 20,776,380 |
| Jun 30, 2026 | 6.46 | 6.65 | 6.33 | 6.36 | 6.36 | -2.90% | 26,190,587 |
| Jun 29, 2026 | 7.04 | 7.06 | 6.42 | 6.55 | 6.55 | -6.46% | 47,976,459 |
| Jun 26, 2026 | 6.72 | 7.35 | 6.71 | 7.05 | 7.00 | 5.54% | 40,761,872 |
| Jun 25, 2026 | 6.70 | 6.83 | 6.64 | 6.68 | 6.63 | -0.89% | 10,409,372 |
| Jun 24, 2026 | 6.85 | 6.86 | 6.66 | 6.74 | 6.69 | -1.03% | 9,199,213 |
| Jun 23, 2026 | 6.90 | 7.04 | 6.80 | 6.81 | 6.76 | -1.30% | 11,773,900 |
| Jun 22, 2026 | 6.83 | 6.92 | 6.64 | 6.90 | 6.85 | 0.29% | 14,078,043 |
| Jun 18, 2026 | 6.97 | 6.98 | 6.84 | 6.88 | 6.83 | -1.43% | 9,478,599 |
| Jun 17, 2026 | 7.23 | 7.25 | 6.92 | 6.98 | 6.93 | -2.92% | 12,876,100 |
| Jun 16, 2026 | 7.14 | 7.32 | 7.04 | 7.19 | 7.14 | 1.13% | 13,342,800 |
| Jun 15, 2026 | 7.06 | 7.20 | 7.03 | 7.11 | 7.06 | 1.86% | 10,099,580 |
| Jun 12, 2026 | 6.89 | 7.05 | 6.88 | 6.98 | 6.93 | 1.90% | 12,013,700 |
| Jun 11, 2026 | 6.93 | 6.93 | 6.77 | 6.85 | 6.80 | -0.87% | 10,237,250 |
| Jun 10, 2026 | 7.10 | 7.12 | 6.83 | 6.91 | 6.86 | -3.36% | 12,710,610 |
| Jun 9, 2026 | 7.18 | 7.23 | 7.06 | 7.15 | 7.10 | 0.56% | 9,182,779 |
| Jun 8, 2026 | 7.22 | 7.37 | 7.00 | 7.11 | 7.06 | -4.31% | 14,746,463 |
| Jun 5, 2026 | 7.45 | 7.51 | 7.30 | 7.43 | 7.38 | -0.40% | 11,227,210 |
| Jun 4, 2026 | 7.62 | 7.64 | 7.40 | 7.46 | 7.41 | -1.58% | 11,734,500 |
| Jun 3, 2026 | 7.65 | 7.72 | 7.51 | 7.58 | 7.53 | -1.04% | 12,184,550 |
| Jun 2, 2026 | 7.86 | 7.94 | 7.63 | 7.66 | 7.61 | -3.04% | 12,153,500 |
| Jun 1, 2026 | 7.81 | 8.00 | 7.72 | 7.90 | 7.85 | 0.51% | 11,801,400 |
| May 29, 2026 | 8.08 | 8.16 | 7.85 | 7.86 | 7.81 | -2.72% | 12,551,600 |
| May 28, 2026 | 7.98 | 8.14 | 7.92 | 8.08 | 8.02 | 0.62% | 11,777,900 |
| May 27, 2026 | 8.10 | 8.19 | 7.98 | 8.03 | 7.98 | -1.11% | 11,257,640 |
| May 26, 2026 | 8.20 | 8.22 | 8.00 | 8.12 | 8.06 | -1.93% | 12,575,480 |
| May 25, 2026 | 8.19 | 8.38 | 8.19 | 8.28 | 8.22 | 0.36% | 10,235,900 |
| May 22, 2026 | 8.19 | 8.28 | 8.07 | 8.25 | 8.19 | 1.60% | 13,578,130 |
| May 21, 2026 | 8.43 | 8.52 | 8.08 | 8.12 | 8.06 | -4.25% | 19,100,810 |
| May 20, 2026 | 8.70 | 8.70 | 8.40 | 8.48 | 8.42 | -2.97% | 18,125,590 |
| May 19, 2026 | 8.58 | 8.75 | 8.46 | 8.74 | 8.68 | 1.75% | 15,090,350 |
| May 18, 2026 | 8.61 | 8.68 | 8.45 | 8.59 | 8.53 | -0.46% | 15,210,200 |
| May 15, 2026 | 8.87 | 8.94 | 8.56 | 8.63 | 8.57 | -2.60% | 23,483,380 |