Huadian Energy Company Limited (SHA:900937)
China · Delayed Price · Currency is CNY · Price in USD 0.2010
-0.0150 (-6.94%)
May 22, 2026, 4:00 PM EDT
SHA:900937 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 1.90% | 3,655,500 |
| Jul 31, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.94% | 2,576,500 |
| Jul 30, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -0.48% | 1,702,891 |
| Jul 29, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 0.49% | 1,869,400 |
| Jul 28, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -1.44% | 2,278,700 |
| Jul 27, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 0.97% | 2,685,954 |
| Jul 24, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -3.27% | 4,208,800 |
| Jul 23, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 1.42% | 7,564,980 |
| Jul 22, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 3.43% | 6,735,580 |
| Jul 21, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | 0.49% | 4,327,400 |
| Jul 20, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 6.28% | 7,204,519 |
| Jul 17, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.55% | 4,892,700 |
| Jul 16, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -5.77% | 5,666,500 |
| Jul 15, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -4.59% | 4,558,500 |
| Jul 14, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 4,334,000 |
| Jul 13, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -3.96% | 4,536,919 |
| Jul 10, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 1.34% | 6,638,500 |
| Jul 9, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 0.90% | 2,652,100 |
| Jul 8, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.45% | 2,010,100 |
| Jul 7, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -0.45% | 1,899,540 |
| Jul 6, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 1,472,400 |
| Jul 3, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 0.45% | 2,427,100 |
| Jul 2, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.62% | 4,597,200 |
| Jul 1, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 1.78% | 4,248,691 |
| Jun 30, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -0.44% | 2,055,280 |
| Jun 29, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | - | 2,417,900 |
| Jun 26, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 1.80% | 5,358,841 |
| Jun 25, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -6.33% | 6,634,900 |
| Jun 24, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -5.20% | 14,905,061 |
| Jun 23, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.72% | 5,288,300 |
| Jun 22, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 1.58% | 4,985,800 |
| Jun 18, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -0.39% | 5,678,123 |
| Jun 17, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.55% | 3,311,300 |
| Jun 16, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 0.78% | 4,972,620 |
| Jun 15, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 4.07% | 6,021,543 |
| Jun 12, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 2.93% | 7,148,600 |
| Jun 11, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.05% | 4,250,500 |
| Jun 10, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.31% | 6,424,517 |
| Jun 9, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 4.94% | 7,079,522 |
| Jun 8, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 0.83% | 6,664,500 |
| Jun 5, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -5.86% | 10,935,150 |
| Jun 4, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 4.92% | 10,698,050 |
| Jun 3, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 4.72% | 9,151,435 |
| Jun 2, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 4.48% | 7,801,404 |
| Jun 1, 2026 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -8.23% | 15,920,980 |
| May 29, 2026 | 0.25 | 0.27 | 0.24 | 0.24 | 0.24 | -3.19% | 17,660,610 |
| May 28, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.87% | 11,621,150 |
| May 27, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 3.83% | 11,526,115 |
| May 26, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 6.33% | 15,705,470 |
| May 25, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 9.95% | 13,657,330 |