Huadian Heavy Industries Co., Ltd. (SHA:601226)
China · Delayed Price · Currency is CNY 6.45
-0.03 (-0.46%)
Sep 7, 2026, 11:29 AM CST
Huadian Heavy Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 6.52 | 6.58 | 6.44 | 6.47 | 6.47 | -0.31% | 7,963,227 |
| Sep 3, 2026 | 6.52 | 6.58 | 6.48 | 6.49 | 6.49 | -0.61% | 7,194,400 |
| Sep 2, 2026 | 6.59 | 6.59 | 6.50 | 6.53 | 6.53 | -1.36% | 7,766,090 |
| Sep 1, 2026 | 6.63 | 6.68 | 6.58 | 6.62 | 6.62 | 0.46% | 9,104,728 |
| Aug 31, 2026 | 6.63 | 6.69 | 6.50 | 6.59 | 6.59 | -1.05% | 9,988,638 |
| Aug 28, 2026 | 6.62 | 6.69 | 6.57 | 6.66 | 6.66 | 0.45% | 12,439,600 |
| Aug 27, 2026 | 6.48 | 6.70 | 6.46 | 6.63 | 6.63 | 2.31% | 18,632,510 |
| Aug 26, 2026 | 6.44 | 6.57 | 6.38 | 6.48 | 6.48 | -0.31% | 18,212,900 |
| Aug 25, 2026 | 6.10 | 6.59 | 6.04 | 6.50 | 6.50 | 6.04% | 23,598,700 |
| Aug 24, 2026 | 6.10 | 6.22 | 6.06 | 6.13 | 6.13 | 0.33% | 7,243,120 |
| Aug 21, 2026 | 6.10 | 6.13 | 5.98 | 6.11 | 6.11 | - | 7,487,800 |
| Aug 20, 2026 | 5.99 | 6.14 | 5.99 | 6.11 | 6.11 | 2.00% | 8,550,500 |
| Aug 19, 2026 | 6.18 | 6.25 | 5.99 | 5.99 | 5.99 | -4.16% | 8,994,200 |
| Aug 18, 2026 | 6.31 | 6.32 | 6.19 | 6.25 | 6.25 | -0.16% | 6,705,914 |
| Aug 17, 2026 | 6.20 | 6.27 | 6.12 | 6.26 | 6.26 | 1.13% | 8,963,500 |
| Aug 14, 2026 | 6.20 | 6.26 | 6.12 | 6.19 | 6.19 | -0.48% | 7,636,929 |
| Aug 13, 2026 | 6.35 | 6.35 | 6.22 | 6.22 | 6.22 | -2.05% | 8,227,300 |
| Aug 12, 2026 | 6.28 | 6.36 | 6.25 | 6.35 | 6.35 | 1.44% | 9,075,855 |
| Aug 11, 2026 | 6.30 | 6.34 | 6.20 | 6.26 | 6.26 | -0.95% | 7,328,575 |
| Aug 10, 2026 | 6.29 | 6.33 | 6.21 | 6.32 | 6.32 | 1.28% | 9,217,743 |
| Aug 7, 2026 | 6.27 | 6.27 | 6.15 | 6.24 | 6.24 | -0.48% | 8,267,850 |
| Aug 6, 2026 | 6.27 | 6.30 | 6.18 | 6.27 | 6.27 | -0.16% | 10,065,200 |
| Aug 5, 2026 | 6.29 | 6.34 | 6.23 | 6.28 | 6.28 | -0.63% | 11,022,350 |
| Aug 4, 2026 | 6.32 | 6.37 | 6.25 | 6.32 | 6.32 | - | 13,395,700 |
| Aug 3, 2026 | 6.10 | 6.33 | 6.07 | 6.32 | 6.32 | 3.95% | 14,837,920 |
| Jul 31, 2026 | 5.96 | 6.11 | 5.95 | 6.08 | 6.08 | 2.18% | 13,304,815 |
| Jul 30, 2026 | 5.97 | 6.16 | 5.91 | 5.95 | 5.95 | -0.67% | 13,607,042 |
| Jul 29, 2026 | 5.80 | 5.99 | 5.80 | 5.99 | 5.99 | 3.28% | 14,784,209 |
| Jul 28, 2026 | 5.75 | 5.85 | 5.75 | 5.80 | 5.80 | 0.35% | 9,185,578 |
| Jul 27, 2026 | 5.64 | 5.80 | 5.61 | 5.78 | 5.78 | 2.48% | 10,768,028 |
| 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 |