Shenyang Huitian Thermal Power Co.,Ltd (SHE:000692)
China · Delayed Price · Currency is CNY 5.28
-0.20 (-3.65%)
Jun 2, 2026, 3:04 PM CST
SHE:000692 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 5.39 | 5.40 | 5.16 | 5.28 | 5.28 | -3.65% | 41,625,800 |
| Jun 1, 2026 | 5.32 | 5.48 | 5.14 | 5.48 | 5.48 | 3.98% | 67,191,440 |
| May 29, 2026 | 5.18 | 5.51 | 5.00 | 5.27 | 5.27 | 1.35% | 73,411,110 |
| May 28, 2026 | 4.79 | 5.20 | 4.74 | 5.20 | 5.20 | 9.94% | 37,263,410 |
| May 27, 2026 | 4.69 | 4.78 | 4.64 | 4.73 | 4.73 | 0.64% | 12,700,816 |
| May 26, 2026 | 4.83 | 4.83 | 4.63 | 4.70 | 4.70 | -2.69% | 12,349,800 |
| May 25, 2026 | 4.91 | 4.92 | 4.78 | 4.83 | 4.83 | - | 13,875,200 |
| May 22, 2026 | 4.80 | 4.87 | 4.77 | 4.83 | 4.83 | 0.63% | 13,334,500 |
| May 21, 2026 | 5.03 | 5.12 | 4.76 | 4.80 | 4.80 | -4.00% | 18,564,710 |
| May 20, 2026 | 5.18 | 5.18 | 4.96 | 5.00 | 5.00 | -3.66% | 15,944,300 |
| May 19, 2026 | 5.15 | 5.20 | 5.08 | 5.19 | 5.19 | 0.78% | 11,911,100 |
| May 18, 2026 | 5.10 | 5.19 | 5.07 | 5.15 | 5.15 | 0.78% | 15,345,900 |
| May 15, 2026 | 5.25 | 5.26 | 5.06 | 5.11 | 5.11 | -3.40% | 20,942,804 |
| May 14, 2026 | 5.30 | 5.39 | 5.19 | 5.29 | 5.29 | - | 27,638,280 |
| May 13, 2026 | 5.17 | 5.43 | 5.17 | 5.29 | 5.29 | 1.93% | 32,503,550 |
| May 12, 2026 | 5.29 | 5.31 | 5.14 | 5.19 | 5.19 | -0.57% | 20,954,400 |
| May 11, 2026 | 5.14 | 5.24 | 5.10 | 5.22 | 5.22 | 1.56% | 23,663,640 |
| May 8, 2026 | 5.12 | 5.22 | 5.08 | 5.14 | 5.14 | -0.19% | 23,251,300 |
| May 7, 2026 | 5.10 | 5.35 | 5.05 | 5.15 | 5.15 | 0.98% | 29,482,000 |
| May 6, 2026 | 4.96 | 5.11 | 4.88 | 5.10 | 5.10 | 2.00% | 44,680,340 |
| Apr 30, 2026 | 5.16 | 5.16 | 4.80 | 5.00 | 5.00 | 0.81% | 67,720,980 |
| Apr 29, 2026 | 4.80 | 4.96 | 4.73 | 4.96 | 4.96 | 9.98% | 18,982,350 |
| Apr 28, 2026 | 4.37 | 4.51 | 4.35 | 4.51 | 4.51 | 1.58% | 18,313,800 |
| Apr 27, 2026 | 4.33 | 4.46 | 4.28 | 4.44 | 4.44 | 2.78% | 13,984,500 |
| Apr 24, 2026 | 4.41 | 4.46 | 4.28 | 4.32 | 4.32 | -3.14% | 17,167,900 |
| Apr 23, 2026 | 4.44 | 4.50 | 4.38 | 4.46 | 4.46 | 0.45% | 18,427,110 |
| Apr 22, 2026 | 4.36 | 4.46 | 4.27 | 4.44 | 4.44 | 2.78% | 16,333,100 |
| Apr 21, 2026 | 4.31 | 4.38 | 4.16 | 4.32 | 4.32 | -0.46% | 19,499,600 |
| Apr 20, 2026 | 4.28 | 4.35 | 4.22 | 4.34 | 4.34 | 2.36% | 11,915,400 |
| Apr 17, 2026 | 4.27 | 4.28 | 4.21 | 4.24 | 4.24 | -0.47% | 9,755,000 |
| Apr 16, 2026 | 4.25 | 4.29 | 4.17 | 4.26 | 4.26 | 0.71% | 12,907,900 |
| Apr 15, 2026 | 4.32 | 4.33 | 4.21 | 4.23 | 4.23 | -1.86% | 12,734,800 |
| Apr 14, 2026 | 4.34 | 4.35 | 4.20 | 4.31 | 4.31 | - | 15,271,010 |
| Apr 13, 2026 | 4.24 | 4.32 | 4.16 | 4.31 | 4.31 | 1.41% | 16,810,010 |
| Apr 10, 2026 | 4.24 | 4.35 | 4.22 | 4.25 | 4.25 | 0.47% | 14,212,010 |
| Apr 9, 2026 | 4.24 | 4.25 | 4.14 | 4.23 | 4.23 | 0.48% | 17,046,600 |
| Apr 8, 2026 | 4.20 | 4.21 | 4.11 | 4.21 | 4.21 | 1.20% | 24,387,900 |
| Apr 7, 2026 | 3.98 | 4.18 | 3.91 | 4.16 | 4.16 | 4.00% | 29,299,700 |
| Apr 3, 2026 | 4.25 | 4.26 | 3.97 | 4.00 | 4.00 | -6.10% | 40,118,400 |
| Apr 2, 2026 | 4.38 | 4.80 | 4.15 | 4.26 | 4.26 | -4.70% | 59,536,070 |
| Apr 1, 2026 | 4.75 | 4.85 | 4.47 | 4.47 | 4.47 | -10.06% | 64,404,100 |
| Mar 31, 2026 | 4.83 | 5.23 | 4.82 | 4.97 | 4.97 | -1.97% | 89,164,510 |
| Mar 30, 2026 | 4.60 | 5.25 | 4.38 | 5.07 | 5.07 | 4.32% | 120,797,200 |
| Mar 27, 2026 | 5.39 | 5.39 | 4.85 | 4.86 | 4.86 | -0.82% | 128,542,100 |
| Mar 26, 2026 | 4.39 | 4.90 | 4.33 | 4.90 | 4.90 | 10.11% | 31,222,980 |
| Mar 25, 2026 | 4.24 | 4.51 | 4.16 | 4.45 | 4.45 | 4.71% | 30,416,560 |
| Mar 24, 2026 | 4.00 | 4.26 | 3.94 | 4.25 | 4.25 | 8.14% | 23,424,600 |
| Mar 23, 2026 | 4.00 | 4.07 | 3.89 | 3.93 | 3.93 | -2.96% | 22,598,590 |
| Mar 20, 2026 | 4.17 | 4.23 | 4.03 | 4.05 | 4.05 | -2.88% | 23,084,500 |
| Mar 19, 2026 | 4.27 | 4.30 | 4.16 | 4.17 | 4.17 | -2.11% | 14,154,720 |