Huadian Heavy Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	6.29	6.34	6.24	6.26	6.26	-	4,987,700
Oct 20, 2026	6.23	6.30	6.20	6.26	6.26	-	4,924,499
Oct 19, 2026	6.23	6.28	6.17	6.26	6.26	0.48%	5,916,950
Oct 16, 2026	6.11	6.33	6.11	6.23	6.23	2.47%	10,783,076
Oct 15, 2026	6.12	6.22	6.05	6.08	6.08	-3.49%	10,784,700
Oct 14, 2026	6.45	6.49	6.30	6.30	6.30	-2.33%	8,281,850
Oct 13, 2026	6.50	6.56	6.36	6.45	6.45	-1.68%	10,899,520
Oct 12, 2026	6.62	6.72	6.55	6.56	6.56	-0.91%	8,333,217
Oct 9, 2026	6.59	6.63	6.38	6.62	6.62	0.15%	9,475,100
Oct 8, 2026	6.53	6.67	6.51	6.61	6.61	1.54%	9,610,194
Sep 30, 2026	6.52	6.60	6.47	6.51	6.51	-	6,213,550
Sep 29, 2026	6.42	6.56	6.38	6.51	6.51	1.40%	6,226,500
Sep 28, 2026	6.53	6.56	6.36	6.42	6.42	-1.68%	8,494,170
Sep 24, 2026	6.68	6.68	6.52	6.53	6.53	-2.25%	8,504,209
Sep 23, 2026	6.72	6.75	6.64	6.68	6.68	-1.04%	9,480,900
Sep 22, 2026	6.88	6.92	6.70	6.75	6.75	-2.46%	18,617,620
Sep 21, 2026	6.61	6.97	6.59	6.92	6.92	5.33%	22,500,199
Sep 18, 2026	6.52	6.59	6.49	6.57	6.57	1.39%	8,492,830
Sep 17, 2026	6.48	6.50	6.39	6.48	6.48	-0.15%	7,749,326
Sep 16, 2026	6.49	6.55	6.46	6.49	6.49	-0.31%	7,141,904
Sep 15, 2026	6.56	6.59	6.47	6.51	6.51	-0.61%	7,306,100
Sep 14, 2026	6.58	6.72	6.48	6.55	6.55	-0.76%	8,850,300
Sep 11, 2026	6.67	6.67	6.49	6.60	6.60	-1.05%	10,141,200
Sep 10, 2026	6.70	6.76	6.60	6.67	6.67	-0.89%	10,515,000
Sep 9, 2026	6.60	6.73	6.52	6.73	6.73	1.97%	11,212,700
Sep 8, 2026	6.48	6.60	6.42	6.60	6.60	2.01%	8,208,404
Sep 7, 2026	6.50	6.52	6.43	6.47	6.47	-0.15%	6,330,171
Sep 4, 2026	6.52	6.58	6.44	6.48	6.48	-0.15%	8,059,127
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