Huadian Energy Company Limited (SHA:900937)
China · Delayed Price · Currency is CNY · Price in USD 0.2010
-0.0040 (-1.95%)
At close: Sep 15, 2026
SHA:900937 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | 768,600 |
| Sep 15, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.95% | 2,011,800 |
| Sep 14, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 0.49% | 1,430,800 |
| Sep 11, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -0.49% | 2,851,200 |
| Sep 10, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 3.02% | 4,492,410 |
| Sep 9, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 3.65% | 2,767,400 |
| Sep 8, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.03% | 920,000 |
| Sep 7, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -0.51% | 1,031,100 |
| Sep 4, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 0.52% | 1,430,900 |
| Sep 3, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.04% | 1,106,564 |
| Sep 2, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -0.52% | 1,731,800 |
| Sep 1, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.53% | 3,030,664 |
| Aug 31, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -2.94% | 4,178,412 |
| Aug 28, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -1.92% | 1,703,500 |
| Aug 27, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.42% | 1,746,700 |
| Aug 26, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 0.48% | 3,729,700 |
| Aug 25, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 1,189,500 |
| Aug 24, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.41% | 2,154,900 |
| Aug 21, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -0.47% | 791,700 |
| Aug 20, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 0.47% | 1,178,300 |
| Aug 19, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -0.93% | 2,401,100 |
| Aug 18, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -0.92% | 1,594,500 |
| Aug 17, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.46% | 1,049,800 |
| Aug 14, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.91% | 2,499,500 |
| Aug 13, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.80% | 6,741,712 |
| Aug 12, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 1,463,868 |
| Aug 11, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -1.83% | 1,332,500 |
| Aug 10, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 2,158,912 |
| Aug 7, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.46% | 1,189,056 |
| Aug 6, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -0.91% | 2,364,200 |
| Aug 5, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 1.39% | 3,066,134 |
| Aug 4, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 0.93% | 3,337,134 |
| 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 |