Huadian Energy Company Limited (SHA:900937)
China · Delayed Price · Currency is CNY · Price in USD 0.1750
+0.0020 (1.16%)
At close: Oct 28, 2026
SHA:900937 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 1.16% | 615,500 |
| Oct 27, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -1.70% | 764,400 |
| Oct 26, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.68% | 782,700 |
| Oct 23, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -0.56% | 2,060,200 |
| Oct 22, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -4.26% | 2,226,800 |
| Oct 21, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.53% | 539,000 |
| Oct 20, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.53% | 535,900 |
| Oct 19, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 704,400 |
| Oct 16, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 667,400 |
| Oct 15, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.06% | 1,137,100 |
| Oct 14, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 528,300 |
| Oct 13, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 2.11% | 783,700 |
| Oct 12, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -3.06% | 1,313,500 |
| Oct 9, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 1,240,000 |
| Oct 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.51% | 789,400 |
| Sep 30, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.51% | 699,900 |
| Sep 29, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.02% | 270,000 |
| Sep 28, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 610,200 |
| Sep 24, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.00% | 998,085 |
| Sep 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.99% | 777,800 |
| Sep 22, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.49% | 972,510 |
| Sep 21, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.50% | 1,492,300 |
| Sep 18, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,432,700 |
| Sep 17, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.00% | 1,587,600 |
| 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 |