Huadian Liaoning Energy Development Co., Ltd. Class A 600396
SSE · China · Utilities
CNY 12.39+0.04 (+0.32%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 12.39 | +0.32% | CNY 12.47 | CNY 12.59 | CNY 12.32 | 43.39M |
| 2026-09-29 | CNY 12.35 | -1.36% | CNY 12.56 | CNY 12.76 | CNY 12.34 | 49.67M |
| 2026-09-28 | CNY 12.52 | -1.80% | CNY 12.79 | CNY 12.85 | CNY 12.30 | 61.46M |
| 2026-09-24 | CNY 12.75 | -1.85% | CNY 12.90 | CNY 12.98 | CNY 12.73 | 62.20M |
| 2026-09-23 | CNY 12.99 | -6.28% | CNY 13.70 | CNY 13.70 | CNY 12.91 | 137.31M |
| 2026-09-22 | CNY 13.86 | +0.51% | CNY 13.71 | CNY 14.24 | CNY 13.66 | 103.03M |
| 2026-09-21 | CNY 13.79 | +1.03% | CNY 13.52 | CNY 14.07 | CNY 13.51 | 102.27M |
| 2026-09-18 | CNY 13.65 | +4.12% | CNY 13.11 | CNY 13.99 | CNY 13.11 | 139.52M |
| 2026-09-17 | CNY 13.11 | -3.25% | CNY 13.35 | CNY 13.45 | CNY 12.85 | 114.94M |
| 2026-09-16 | CNY 13.55 | +1.27% | CNY 13.27 | CNY 13.85 | CNY 13.15 | 133.70M |
| 2026-09-15 | CNY 13.38 | -7.08% | CNY 14.14 | CNY 14.44 | CNY 13.38 | 175.27M |
| 2026-09-14 | CNY 14.40 | -1.37% | CNY 14.17 | CNY 15.15 | CNY 14.14 | 173.47M |
| 2026-09-11 | CNY 14.60 | -5.87% | CNY 15.19 | CNY 16.00 | CNY 14.50 | 243.73M |
| 2026-09-10 | CNY 15.51 | +5.15% | CNY 14.41 | CNY 16.00 | CNY 14.00 | 273.07M |
| 2026-09-09 | CNY 14.75 | +5.66% | CNY 13.87 | CNY 15.16 | CNY 13.82 | 231.00M |
| 2026-09-08 | CNY 13.96 | +1.31% | CNY 13.69 | CNY 14.04 | CNY 13.62 | 90.82M |
| 2026-09-07 | CNY 13.78 | +1.03% | CNY 13.66 | CNY 13.91 | CNY 13.43 | 90.89M |
| 2026-09-04 | CNY 13.64 | +0.52% | CNY 13.60 | CNY 14.19 | CNY 13.50 | 131.56M |
| 2026-09-03 | CNY 13.57 | +1.04% | CNY 13.43 | CNY 13.86 | CNY 13.33 | 87.45M |
| 2026-09-02 | CNY 13.43 | -4.14% | CNY 13.82 | CNY 14.10 | CNY 13.40 | 98.44M |
| 2026-09-01 | CNY 14.01 | +1.97% | CNY 13.63 | CNY 14.25 | CNY 13.63 | 120.20M |
| 2026-08-31 | CNY 13.74 | -3.03% | CNY 13.90 | CNY 13.99 | CNY 13.41 | 115.70M |
| 2026-08-28 | CNY 14.17 | -3.67% | CNY 14.47 | CNY 14.65 | CNY 14.16 | 123.44M |
| 2026-08-27 | CNY 14.71 | -1.74% | CNY 14.53 | CNY 14.82 | CNY 14.22 | 176.33M |
| 2026-08-26 | CNY 14.97 | +5.87% | CNY 13.90 | CNY 15.33 | CNY 13.68 | 221.97M |
| 2026-08-25 | CNY 14.14 | -0.21% | CNY 14.08 | CNY 14.59 | CNY 13.80 | 119.60M |
| 2026-08-24 | CNY 14.17 | -0.77% | CNY 14.44 | CNY 14.54 | CNY 13.79 | 123.46M |
| 2026-08-21 | CNY 14.28 | -2.66% | CNY 14.45 | CNY 14.65 | CNY 14.05 | 128.52M |
| 2026-08-20 | CNY 14.67 | +0.62% | CNY 14.44 | CNY 15.20 | CNY 14.18 | 150.19M |
| 2026-08-19 | CNY 14.58 | -6.48% | CNY 15.34 | CNY 16.10 | CNY 14.20 | 184.67M |
| 2026-08-18 | CNY 15.59 | -7.86% | CNY 16.70 | CNY 16.73 | CNY 15.43 | 238.38M |
| 2026-08-17 | CNY 16.92 | -0.41% | CNY 16.44 | CNY 17.28 | CNY 16.43 | 203.32M |
| 2026-08-14 | CNY 16.99 | -9.29% | CNY 18.18 | CNY 18.20 | CNY 16.91 | 283.56M |
| 2026-08-13 | CNY 18.73 | +9.02% | CNY 16.80 | CNY 18.89 | CNY 16.80 | 361.57M |
| 2026-08-12 | CNY 17.18 | +2.26% | CNY 16.79 | CNY 17.78 | CNY 16.37 | 254.35M |
| 2026-08-11 | CNY 16.80 | -2.38% | CNY 16.75 | CNY 17.72 | CNY 16.41 | 232.61M |
| 2026-08-10 | CNY 17.21 | -2.93% | CNY 17.32 | CNY 18.49 | CNY 16.75 | 266.14M |
| 2026-08-07 | CNY 17.73 | +2.19% | CNY 17.31 | CNY 17.92 | CNY 16.75 | 231.21M |
| 2026-08-06 | CNY 17.35 | -1.03% | CNY 17.22 | CNY 17.49 | CNY 16.76 | 246.89M |
| 2026-08-05 | CNY 17.53 | +7.09% | CNY 16.45 | CNY 17.90 | CNY 16.05 | 298.06M |
| 2026-08-04 | CNY 16.37 | +5.54% | CNY 16.00 | CNY 16.75 | CNY 15.80 | 305.36M |
| 2026-08-03 | CNY 15.51 | +10.00% | CNY 14.39 | CNY 15.51 | CNY 13.74 | 230.04M |
| 2026-07-31 | CNY 14.10 | -3.03% | CNY 13.48 | CNY 14.96 | CNY 13.48 | 239.23M |
| 2026-07-30 | CNY 14.54 | -10.02% | CNY 15.85 | CNY 16.36 | CNY 14.54 | 269.39M |
| 2026-07-29 | CNY 16.16 | -2.53% | CNY 16.00 | CNY 17.83 | CNY 15.75 | 309.54M |
| 2026-07-28 | CNY 16.58 | +5.74% | CNY 15.39 | CNY 17.21 | CNY 14.72 | 346.59M |
| 2026-07-27 | CNY 15.68 | +6.16% | CNY 14.00 | CNY 16.20 | CNY 14.00 | 298.73M |
| 2026-07-24 | CNY 14.77 | -9.99% | CNY 15.92 | CNY 16.41 | CNY 14.77 | 291.49M |
| 2026-07-23 | CNY 16.41 | +9.99% | CNY 15.30 | CNY 16.41 | CNY 14.85 | 341.78M |
| 2026-07-22 | CNY 14.92 | +10.03% | CNY 12.98 | CNY 14.92 | CNY 12.90 | 247.29M |
| 2026-07-21 | CNY 13.56 | +5.77% | CNY 12.98 | CNY 13.99 | CNY 11.80 | 332.67M |
| 2026-07-20 | CNY 12.82 | +10.04% | CNY 11.24 | CNY 12.82 | CNY 10.49 | 282.08M |
| 2026-07-17 | CNY 11.65 | -3.32% | CNY 11.85 | CNY 12.65 | CNY 11.45 | 242.89M |
| 2026-07-16 | CNY 12.05 | -2.27% | CNY 12.21 | CNY 12.85 | CNY 11.68 | 215.09M |
| 2026-07-15 | CNY 12.33 | +3.44% | CNY 12.24 | CNY 12.88 | CNY 11.88 | 145.43M |
| 2026-07-14 | CNY 11.92 | +2.67% | CNY 11.59 | CNY 12.06 | CNY 11.32 | 126.40M |
| 2026-07-13 | CNY 11.61 | -10.00% | CNY 12.00 | CNY 12.62 | CNY 11.61 | 140.14M |
| 2026-07-10 | CNY 12.90 | +5.56% | CNY 12.20 | CNY 13.44 | CNY 12.03 | 202.94M |
| 2026-07-09 | CNY 12.22 | +4.09% | CNY 11.80 | CNY 12.59 | CNY 11.64 | 132.85M |
| 2026-07-08 | CNY 11.74 | -4.94% | CNY 12.35 | CNY 12.55 | CNY 11.70 | 102.76M |
| 2026-07-07 | CNY 12.35 | -2.45% | CNY 12.50 | CNY 12.64 | CNY 12.12 | 118.59M |
| 2026-07-06 | CNY 12.66 | -4.09% | CNY 13.21 | CNY 13.34 | CNY 12.63 | 144.51M |
| 2026-07-03 | CNY 13.20 | -4.49% | CNY 13.76 | CNY 13.96 | CNY 12.91 | 169.20M |
| 2026-07-02 | CNY 13.82 | -10.03% | CNY 15.00 | CNY 16.00 | CNY 13.82 | 222.48M |
| 2026-07-01 | CNY 15.36 | +2.67% | CNY 15.24 | CNY 15.76 | CNY 14.30 | 213.32M |
| 2026-06-30 | CNY 14.96 | -7.65% | CNY 15.80 | CNY 15.85 | CNY 14.67 | 196.22M |
| 2026-06-29 | CNY 16.20 | +5.40% | CNY 15.09 | CNY 16.20 | CNY 14.50 | 228.17M |
| 2026-06-26 | CNY 15.37 | +0.85% | CNY 15.42 | CNY 16.76 | CNY 15.23 | 263.49M |
| 2026-06-25 | CNY 15.24 | -3.36% | CNY 15.69 | CNY 15.86 | CNY 14.97 | 151.06M |
| 2026-06-24 | CNY 15.77 | +0.70% | CNY 15.30 | CNY 16.15 | CNY 14.93 | 199.01M |
| 2026-06-23 | CNY 15.66 | -4.45% | CNY 16.10 | CNY 16.65 | CNY 15.50 | 183.49M |
| 2026-06-22 | CNY 16.39 | +0.06% | CNY 16.24 | CNY 16.78 | CNY 16.00 | 179.98M |
| 2026-06-18 | CNY 16.38 | -7.98% | CNY 17.58 | CNY 17.70 | CNY 16.24 | 225.23M |
| 2026-06-17 | CNY 17.80 | -4.04% | CNY 18.65 | CNY 19.20 | CNY 17.67 | 219.97M |
| 2026-06-16 | CNY 18.55 | +4.04% | CNY 17.83 | CNY 18.95 | CNY 17.34 | 227.84M |
| 2026-06-15 | CNY 17.83 | +1.89% | CNY 16.99 | CNY 18.20 | CNY 16.51 | 223.70M |
| 2026-06-12 | CNY 17.50 | -1.30% | CNY 17.90 | CNY 18.47 | CNY 16.58 | 281.37M |
| 2026-06-11 | CNY 17.73 | -7.22% | CNY 18.80 | CNY 19.36 | CNY 17.60 | 254.99M |
| 2026-06-10 | CNY 19.11 | -9.99% | CNY 20.85 | CNY 21.20 | CNY 19.11 | 281.98M |
| 2026-06-09 | CNY 21.23 | +10.00% | CNY 19.60 | CNY 21.23 | CNY 18.60 | 302.25M |
| 2026-06-08 | CNY 19.30 | -3.55% | CNY 19.46 | CNY 20.88 | CNY 18.40 | 249.15M |
| 2026-06-05 | CNY 20.01 | -8.92% | CNY 22.45 | CNY 23.04 | CNY 19.80 | 290.18M |
| 2026-06-04 | CNY 21.97 | +2.95% | CNY 20.80 | CNY 22.10 | CNY 20.80 | 273.52M |
| 2026-06-03 | CNY 21.34 | +10.00% | CNY 18.78 | CNY 21.34 | CNY 18.40 | 306.89M |
| 2026-06-02 | CNY 19.40 | +4.86% | CNY 18.50 | CNY 19.88 | CNY 17.63 | 293.70M |
| 2026-06-01 | CNY 18.50 | -7.64% | CNY 19.99 | CNY 20.00 | CNY 18.03 | 299.92M |
| 2026-05-29 | CNY 20.03 | +4.00% | CNY 19.18 | CNY 20.80 | CNY 19.18 | 299.57M |
| 2026-05-28 | CNY 19.26 | +3.72% | CNY 19.50 | CNY 20.21 | CNY 18.18 | 349.92M |
| 2026-05-27 | CNY 18.57 | +10.01% | CNY 16.49 | CNY 18.57 | CNY 16.26 | 241.34M |
| 2026-05-26 | CNY 16.88 | +5.37% | CNY 16.02 | CNY 17.60 | CNY 15.51 | 308.19M |