Huadian Energy Company Limited (SHA:900937)
China · Delayed Price · Currency is CNY · Price in USD 0.1860
+0.0070 (3.91%)
Mar 25, 2026, 4:00 PM EDT
SHA:900937 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 3.91% | 9,311,784 |
| Mar 24, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 1.70% | 3,952,789 |
| Mar 23, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -3.83% | 4,492,300 |
| Mar 20, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -1.61% | 7,346,601 |
| Mar 19, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 1.09% | 6,467,600 |
| Mar 18, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 3.37% | 6,037,810 |
| Mar 17, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.56% | 3,129,708 |
| Mar 16, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -4.79% | 7,796,500 |
| Mar 13, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -1.57% | 10,978,790 |
| Mar 12, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 7.30% | 16,848,150 |
| Mar 11, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 0.56% | 7,007,391 |
| Mar 10, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 3.51% | 6,400,540 |
| Mar 9, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.59% | 3,215,626 |
| Mar 6, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.80% | 1,865,712 |
| Mar 5, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 1.21% | 897,300 |
| Mar 4, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 0.61% | 464,000 |
| Mar 3, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.38% | 2,087,610 |
| Mar 2, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 0.60% | 1,301,100 |
| Feb 27, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.60% | 701,400 |
| Feb 26, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 0.61% | 999,100 |
| Feb 25, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 1,098,600 |
| Feb 24, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.23% | 1,774,200 |
| Feb 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.61% | 297,800 |
| Feb 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.61% | 853,100 |
| Feb 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.62% | 334,600 |
| Feb 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.61% | 622,200 |
| Feb 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.62% | 557,963 |
| Feb 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 451,900 |
| Feb 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.82% | 1,699,400 |
| Feb 4, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.85% | 1,016,400 |
| Feb 3, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -0.61% | 871,800 |
| Feb 2, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.81% | 1,024,700 |
| Jan 30, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 0.61% | 1,282,600 |
| Jan 29, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -0.60% | 392,400 |
| Jan 28, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.22% | 1,352,300 |
| Jan 27, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 487,400 |
| Jan 26, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.80% | 890,800 |
| Jan 23, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.60% | 669,300 |
| Jan 22, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 0.61% | 695,800 |
| Jan 21, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 1,139,500 |
| Jan 20, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.23% | 661,870 |
| Jan 19, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 0.62% | 1,629,370 |
| Jan 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 239,200 |
| Jan 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.25% | 482,250 |
| Jan 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.62% | 1,087,800 |
| Jan 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.26% | 1,267,700 |
| Jan 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.24% | 785,100 |
| Jan 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.26% | 775,133 |
| Jan 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 472,501 |
| Jan 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | 573,200 |