Huadian Energy Company Limited Class A 600726
SSE · China · Utilities
CNY 4.960.00 (0.00%)
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 4.96 | 0.00% | CNY 4.99 | CNY 5.01 | CNY 4.95 | 25.41M |
| 2026-09-29 | CNY 4.96 | 0.00% | CNY 4.97 | CNY 5.03 | CNY 4.94 | 35.24M |
| 2026-09-28 | CNY 4.96 | -1.39% | CNY 5.03 | CNY 5.04 | CNY 4.90 | 49.23M |
| 2026-09-24 | CNY 5.03 | -0.79% | CNY 5.07 | CNY 5.08 | CNY 5.01 | 42.38M |
| 2026-09-23 | CNY 5.07 | -4.16% | CNY 5.27 | CNY 5.27 | CNY 5.06 | 83.02M |
| 2026-09-22 | CNY 5.29 | -0.19% | CNY 5.32 | CNY 5.38 | CNY 5.24 | 57.29M |
| 2026-09-21 | CNY 5.30 | +0.57% | CNY 5.21 | CNY 5.34 | CNY 5.21 | 62.66M |
| 2026-09-18 | CNY 5.27 | +3.74% | CNY 5.09 | CNY 5.33 | CNY 5.08 | 110.36M |
| 2026-09-17 | CNY 5.08 | -3.05% | CNY 5.22 | CNY 5.22 | CNY 5.04 | 90.70M |
| 2026-09-16 | CNY 5.24 | +1.75% | CNY 5.13 | CNY 5.30 | CNY 5.10 | 87.97M |
| 2026-09-15 | CNY 5.15 | -4.10% | CNY 5.32 | CNY 5.39 | CNY 5.14 | 116.65M |
| 2026-09-14 | CNY 5.37 | -2.01% | CNY 5.41 | CNY 5.64 | CNY 5.32 | 123.84M |
| 2026-09-11 | CNY 5.48 | -5.84% | CNY 5.81 | CNY 5.81 | CNY 5.45 | 178.93M |
| 2026-09-10 | CNY 5.82 | +5.82% | CNY 5.46 | CNY 5.91 | CNY 5.42 | 236.94M |
| 2026-09-09 | CNY 5.50 | +2.23% | CNY 5.35 | CNY 5.57 | CNY 5.34 | 117.26M |
| 2026-09-08 | CNY 5.38 | +0.75% | CNY 5.31 | CNY 5.40 | CNY 5.30 | 58.87M |
| 2026-09-07 | CNY 5.34 | -0.19% | CNY 5.38 | CNY 5.40 | CNY 5.30 | 50.98M |
| 2026-09-04 | CNY 5.35 | -1.11% | CNY 5.42 | CNY 5.54 | CNY 5.32 | 74.02M |
| 2026-09-03 | CNY 5.41 | +0.37% | CNY 5.38 | CNY 5.48 | CNY 5.35 | 55.18M |
| 2026-09-02 | CNY 5.39 | -2.88% | CNY 5.53 | CNY 5.60 | CNY 5.37 | 70.46M |
| 2026-09-01 | CNY 5.55 | +0.91% | CNY 5.50 | CNY 5.60 | CNY 5.46 | 69.04M |
| 2026-08-31 | CNY 5.50 | -1.08% | CNY 5.56 | CNY 5.56 | CNY 5.38 | 66.58M |
| 2026-08-28 | CNY 5.56 | -1.94% | CNY 5.61 | CNY 5.66 | CNY 5.55 | 75.12M |
| 2026-08-27 | CNY 5.67 | -2.07% | CNY 5.68 | CNY 5.69 | CNY 5.55 | 107.29M |
| 2026-08-26 | CNY 5.79 | +4.32% | CNY 5.54 | CNY 5.84 | CNY 5.51 | 147.76M |
| 2026-08-25 | CNY 5.55 | -0.36% | CNY 5.52 | CNY 5.60 | CNY 5.45 | 72.53M |
| 2026-08-24 | CNY 5.57 | -0.18% | CNY 5.63 | CNY 5.68 | CNY 5.48 | 70.81M |
| 2026-08-21 | CNY 5.58 | -1.24% | CNY 5.60 | CNY 5.62 | CNY 5.51 | 73.74M |
| 2026-08-20 | CNY 5.65 | 0.00% | CNY 5.65 | CNY 5.75 | CNY 5.59 | 98.38M |
| 2026-08-19 | CNY 5.65 | -5.04% | CNY 5.89 | CNY 6.01 | CNY 5.58 | 148.49M |
| 2026-08-18 | CNY 5.95 | -5.10% | CNY 6.21 | CNY 6.27 | CNY 5.92 | 164.76M |
| 2026-08-17 | CNY 6.27 | -2.49% | CNY 6.34 | CNY 6.37 | CNY 6.16 | 188.81M |
| 2026-08-14 | CNY 6.43 | -5.44% | CNY 7.02 | CNY 7.05 | CNY 6.33 | 323.39M |
| 2026-08-13 | CNY 6.80 | +10.03% | CNY 6.18 | CNY 6.80 | CNY 6.16 | 144.13M |
| 2026-08-12 | CNY 6.18 | +0.65% | CNY 6.09 | CNY 6.26 | CNY 6.04 | 133.74M |
| 2026-08-11 | CNY 6.14 | -1.92% | CNY 6.26 | CNY 6.59 | CNY 6.10 | 182.17M |
| 2026-08-10 | CNY 6.26 | -0.95% | CNY 6.28 | CNY 6.48 | CNY 6.09 | 137.06M |
| 2026-08-07 | CNY 6.32 | +0.96% | CNY 6.20 | CNY 6.34 | CNY 6.06 | 154.93M |
| 2026-08-06 | CNY 6.26 | +0.32% | CNY 6.18 | CNY 6.29 | CNY 6.02 | 173.82M |
| 2026-08-05 | CNY 6.24 | +4.87% | CNY 5.94 | CNY 6.30 | CNY 5.83 | 233.14M |
| 2026-08-04 | CNY 5.95 | +2.41% | CNY 5.85 | CNY 6.22 | CNY 5.83 | 186.04M |
| 2026-08-03 | CNY 5.81 | +3.57% | CNY 5.61 | CNY 5.95 | CNY 5.49 | 207.49M |
| 2026-07-31 | CNY 5.61 | +4.28% | CNY 5.32 | CNY 5.85 | CNY 5.29 | 211.30M |
| 2026-07-30 | CNY 5.38 | -8.81% | CNY 5.85 | CNY 5.95 | CNY 5.32 | 208.00M |
| 2026-07-29 | CNY 5.90 | -2.96% | CNY 5.90 | CNY 6.22 | CNY 5.72 | 209.19M |
| 2026-07-28 | CNY 6.08 | -2.72% | CNY 6.08 | CNY 6.40 | CNY 5.81 | 264.14M |
| 2026-07-27 | CNY 6.25 | -0.48% | CNY 5.78 | CNY 6.70 | CNY 5.78 | 289.34M |
| 2026-07-24 | CNY 6.28 | -10.03% | CNY 6.55 | CNY 6.77 | CNY 6.28 | 282.60M |
| 2026-07-23 | CNY 6.98 | +5.76% | CNY 6.68 | CNY 7.26 | CNY 6.47 | 437.52M |
| 2026-07-22 | CNY 6.60 | +10.00% | CNY 5.87 | CNY 6.60 | CNY 5.73 | 384.14M |
| 2026-07-21 | CNY 6.00 | +2.92% | CNY 6.24 | CNY 6.24 | CNY 5.30 | 389.65M |
| 2026-07-20 | CNY 5.83 | +10.00% | CNY 5.31 | CNY 5.83 | CNY 5.25 | 125.48M |
| 2026-07-17 | CNY 5.30 | -4.50% | CNY 5.51 | CNY 5.74 | CNY 5.25 | 162.93M |
| 2026-07-16 | CNY 5.55 | -6.41% | CNY 5.82 | CNY 5.95 | CNY 5.51 | 101.20M |
| 2026-07-15 | CNY 5.93 | +1.19% | CNY 5.87 | CNY 6.11 | CNY 5.79 | 97.54M |
| 2026-07-14 | CNY 5.86 | +1.74% | CNY 5.76 | CNY 5.88 | CNY 5.61 | 98.26M |
| 2026-07-13 | CNY 5.76 | -7.10% | CNY 6.00 | CNY 6.20 | CNY 5.73 | 150.02M |
| 2026-07-10 | CNY 6.20 | +2.31% | CNY 6.07 | CNY 6.63 | CNY 6.04 | 218.57M |
| 2026-07-09 | CNY 6.06 | +2.71% | CNY 5.89 | CNY 6.15 | CNY 5.79 | 103.85M |
| 2026-07-08 | CNY 5.90 | -3.28% | CNY 6.11 | CNY 6.16 | CNY 5.87 | 84.79M |
| 2026-07-07 | CNY 6.10 | -3.79% | CNY 6.28 | CNY 6.33 | CNY 6.03 | 96.79M |
| 2026-07-06 | CNY 6.34 | -1.40% | CNY 6.51 | CNY 6.53 | CNY 6.28 | 117.21M |
| 2026-07-03 | CNY 6.43 | -2.58% | CNY 6.63 | CNY 6.90 | CNY 6.36 | 187.11M |
| 2026-07-02 | CNY 6.60 | -9.96% | CNY 7.30 | CNY 7.75 | CNY 6.60 | 235.88M |
| 2026-07-01 | CNY 7.33 | +2.95% | CNY 7.12 | CNY 7.38 | CNY 7.00 | 133.63M |
| 2026-06-30 | CNY 7.12 | -2.20% | CNY 7.21 | CNY 7.23 | CNY 6.90 | 136.61M |
| 2026-06-29 | CNY 7.28 | +1.25% | CNY 7.14 | CNY 7.42 | CNY 6.95 | 181.49M |
| 2026-06-26 | CNY 7.19 | -5.27% | CNY 7.58 | CNY 8.26 | CNY 7.17 | 262.81M |
| 2026-06-25 | CNY 7.59 | -3.68% | CNY 7.88 | CNY 8.00 | CNY 7.54 | 113.75M |
| 2026-06-24 | CNY 7.88 | -0.76% | CNY 7.83 | CNY 7.97 | CNY 7.47 | 156.73M |
| 2026-06-23 | CNY 7.94 | -1.73% | CNY 7.88 | CNY 8.20 | CNY 7.73 | 143.60M |
| 2026-06-22 | CNY 8.08 | +2.54% | CNY 7.85 | CNY 8.16 | CNY 7.70 | 158.65M |
| 2026-06-18 | CNY 7.88 | -5.06% | CNY 8.22 | CNY 8.25 | CNY 7.79 | 192.03M |
| 2026-06-17 | CNY 8.30 | -3.71% | CNY 8.64 | CNY 8.73 | CNY 8.15 | 194.12M |
| 2026-06-16 | CNY 8.62 | +0.70% | CNY 8.57 | CNY 8.80 | CNY 8.33 | 228.73M |
| 2026-06-15 | CNY 8.56 | +5.81% | CNY 8.09 | CNY 8.58 | CNY 7.77 | 245.54M |
| 2026-06-12 | CNY 8.09 | -0.37% | CNY 8.15 | CNY 8.93 | CNY 8.02 | 297.88M |
| 2026-06-11 | CNY 8.12 | -3.68% | CNY 8.30 | CNY 8.50 | CNY 8.08 | 188.47M |
| 2026-06-10 | CNY 8.43 | -6.85% | CNY 8.83 | CNY 8.91 | CNY 8.26 | 260.77M |
| 2026-06-09 | CNY 9.05 | +2.84% | CNY 8.80 | CNY 9.20 | CNY 8.43 | 341.92M |
| 2026-06-08 | CNY 8.80 | -5.88% | CNY 8.42 | CNY 9.58 | CNY 8.42 | 336.62M |
| 2026-06-05 | CNY 9.35 | -10.01% | CNY 10.18 | CNY 10.60 | CNY 9.35 | 428.45M |
| 2026-06-04 | CNY 10.39 | +7.00% | CNY 9.30 | CNY 10.68 | CNY 9.20 | 566.60M |
| 2026-06-03 | CNY 9.71 | +5.09% | CNY 8.96 | CNY 10.03 | CNY 8.80 | 531.50M |
| 2026-06-02 | CNY 9.24 | -2.74% | CNY 9.50 | CNY 9.65 | CNY 8.87 | 406.82M |
| 2026-06-01 | CNY 9.50 | -6.22% | CNY 10.38 | CNY 10.89 | CNY 9.13 | 510.57M |
| 2026-05-29 | CNY 10.13 | +9.99% | CNY 9.75 | CNY 10.13 | CNY 9.75 | 168.76M |
| 2026-05-28 | CNY 9.21 | +10.04% | CNY 9.21 | CNY 9.21 | CNY 8.97 | 233.79M |
| 2026-05-27 | CNY 8.37 | +9.99% | CNY 7.86 | CNY 8.37 | CNY 7.71 | 128.39M |
| 2026-05-26 | CNY 7.61 | +9.97% | CNY 7.27 | CNY 7.61 | CNY 7.17 | 203.08M |