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 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 |
| 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 |