Huadian Energy Company Limited (SHA:900937)
China · Delayed Price · Currency is CNY · Price in USD 0.1660
+0.0010 (0.61%)
Feb 26, 2026, 4:00 PM EST
Huadian Energy Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 6, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 2.58% | 1,265,500 |
| Jan 5, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 0.65% | 1,134,800 |
| Dec 31, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.65% | 75,410 |
| Dec 30, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 387,400 |
| Dec 29, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 550,200 |
| Dec 26, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -0.64% | 392,400 |
| Dec 25, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -0.64% | 1,218,700 |
| Dec 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 527,000 |
| Dec 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.29% | 427,549 |
| Dec 22, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 0.65% | 331,100 |
| Dec 19, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.65% | 711,000 |
| Dec 18, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.65% | 502,400 |
| Dec 17, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.65% | 151,400 |
| Dec 16, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 535,200 |
| Dec 15, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -1.29% | 585,200 |
| Dec 12, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -0.64% | 1,296,300 |
| Dec 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.50% | 995,600 |
| Dec 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | 708,500 |
| Dec 9, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.85% | 943,700 |