Shenyang Huitian Thermal Power Co.,Ltd (SHE:000692)
China · Delayed Price · Currency is CNY 3.850
+0.140 (3.77%)
Aug 3, 2026, 3:04 PM CST
SHE:000692 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 3.73 | 3.86 | 3.65 | 3.85 | - | 3.77% | 12,804,401 |
| Jul 31, 2026 | 3.65 | 3.73 | 3.65 | 3.71 | 3.71 | 2.49% | 10,987,746 |
| Jul 30, 2026 | 3.71 | 3.79 | 3.60 | 3.62 | 3.62 | -3.47% | 12,696,902 |
| Jul 29, 2026 | 3.74 | 3.77 | 3.66 | 3.75 | 3.75 | 1.08% | 11,605,100 |
| Jul 28, 2026 | 3.69 | 3.79 | 3.67 | 3.71 | 3.71 | 0.54% | 10,084,800 |
| Jul 27, 2026 | 3.63 | 3.72 | 3.60 | 3.69 | 3.69 | 1.93% | 10,274,200 |
| Jul 24, 2026 | 3.76 | 3.80 | 3.60 | 3.62 | 3.62 | -2.95% | 11,551,300 |
| Jul 23, 2026 | 3.56 | 3.74 | 3.50 | 3.73 | 3.73 | 3.90% | 14,202,000 |
| Jul 22, 2026 | 3.56 | 3.72 | 3.51 | 3.59 | 3.59 | -0.83% | 12,888,000 |
| Jul 21, 2026 | 3.68 | 3.68 | 3.42 | 3.62 | 3.62 | -2.95% | 24,011,400 |
| Jul 20, 2026 | 3.70 | 3.85 | 3.65 | 3.73 | 3.73 | 1.08% | 20,206,000 |
| Jul 17, 2026 | 3.77 | 3.85 | 3.65 | 3.69 | 3.69 | -2.64% | 15,788,700 |
| Jul 16, 2026 | 3.79 | 3.88 | 3.73 | 3.79 | 3.79 | -0.79% | 10,679,400 |
| Jul 15, 2026 | 3.78 | 3.90 | 3.72 | 3.82 | 3.82 | -1.29% | 14,620,500 |
| Jul 14, 2026 | 3.74 | 3.87 | 3.70 | 3.87 | 3.87 | 2.93% | 13,957,800 |
| Jul 13, 2026 | 3.90 | 3.93 | 3.70 | 3.76 | 3.76 | -3.09% | 15,781,200 |
| Jul 10, 2026 | 3.82 | 3.94 | 3.77 | 3.88 | 3.88 | 1.31% | 13,931,300 |
| Jul 9, 2026 | 3.83 | 3.92 | 3.74 | 3.83 | 3.83 | -0.78% | 12,926,000 |
| Jul 8, 2026 | 3.93 | 3.94 | 3.84 | 3.86 | 3.86 | -1.28% | 9,494,000 |
| Jul 7, 2026 | 4.07 | 4.07 | 3.90 | 3.91 | 3.91 | -3.46% | 11,068,720 |
| Jul 6, 2026 | 4.08 | 4.17 | 4.05 | 4.05 | 4.05 | -1.22% | 9,893,800 |
| Jul 3, 2026 | 4.06 | 4.14 | 4.01 | 4.10 | 4.10 | 0.74% | 11,526,300 |
| Jul 2, 2026 | 4.04 | 4.32 | 4.02 | 4.07 | 4.07 | 0.74% | 19,328,601 |
| Jul 1, 2026 | 3.93 | 4.10 | 3.90 | 4.04 | 4.04 | 2.54% | 14,482,920 |
| Jun 30, 2026 | 4.00 | 4.06 | 3.92 | 3.94 | 3.94 | -1.75% | 12,943,900 |
| Jun 29, 2026 | 4.10 | 4.10 | 3.88 | 4.01 | 4.01 | -0.99% | 14,532,130 |
| Jun 26, 2026 | 4.09 | 4.11 | 4.00 | 4.05 | 4.05 | -1.22% | 12,717,040 |
| Jun 25, 2026 | 4.18 | 4.19 | 4.07 | 4.10 | 4.10 | -2.15% | 10,955,100 |
| Jun 24, 2026 | 4.31 | 4.34 | 4.11 | 4.19 | 4.19 | -3.68% | 14,492,500 |
| Jun 23, 2026 | 4.30 | 4.43 | 4.26 | 4.35 | 4.35 | 0.93% | 14,405,480 |
| Jun 22, 2026 | 4.30 | 4.31 | 4.15 | 4.31 | 4.31 | 0.70% | 13,440,280 |
| Jun 18, 2026 | 4.35 | 4.35 | 4.23 | 4.28 | 4.28 | -1.83% | 12,999,900 |
| Jun 17, 2026 | 4.39 | 4.44 | 4.31 | 4.36 | 4.36 | -0.91% | 14,765,400 |
| Jun 16, 2026 | 4.40 | 4.45 | 4.29 | 4.40 | 4.40 | -0.68% | 15,846,210 |
| Jun 15, 2026 | 4.52 | 4.66 | 4.40 | 4.43 | 4.43 | -1.34% | 18,981,300 |
| Jun 12, 2026 | 4.56 | 4.58 | 4.41 | 4.49 | 4.49 | -0.44% | 15,751,100 |
| Jun 11, 2026 | 4.52 | 4.59 | 4.44 | 4.51 | 4.51 | -0.88% | 16,209,600 |
| Jun 10, 2026 | 4.75 | 4.75 | 4.48 | 4.55 | 4.55 | -5.01% | 22,507,100 |
| Jun 9, 2026 | 4.70 | 4.89 | 4.55 | 4.79 | 4.79 | 3.23% | 26,867,400 |
| Jun 8, 2026 | 4.75 | 5.06 | 4.60 | 4.64 | 4.64 | -4.53% | 35,377,900 |
| Jun 5, 2026 | 5.08 | 5.42 | 4.82 | 4.86 | 4.86 | -4.52% | 34,936,400 |
| Jun 4, 2026 | 5.21 | 5.27 | 5.04 | 5.09 | 5.09 | -2.12% | 29,401,100 |
| Jun 3, 2026 | 5.26 | 5.28 | 5.09 | 5.20 | 5.20 | -1.52% | 37,998,010 |
| 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 |