Huadian New Energy Group Corporation Limited Class A 600930
SSE · China · Utilities
CNY 3.88+0.06 (+1.57%)
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 3.88 | +1.57% | CNY 3.82 | CNY 3.89 | CNY 3.80 | 88.68M |
| 2026-09-29 | CNY 3.82 | +0.26% | CNY 3.81 | CNY 3.85 | CNY 3.80 | 46.08M |
| 2026-09-28 | CNY 3.81 | -1.80% | CNY 3.88 | CNY 3.89 | CNY 3.81 | 113.04M |
| 2026-09-24 | CNY 3.88 | -0.51% | CNY 3.90 | CNY 3.91 | CNY 3.88 | 81.14M |
| 2026-09-23 | CNY 3.90 | -1.52% | CNY 3.94 | CNY 3.95 | CNY 3.90 | 100.14M |
| 2026-09-22 | CNY 3.96 | -0.50% | CNY 3.97 | CNY 3.98 | CNY 3.94 | 85.94M |
| 2026-09-21 | CNY 3.98 | +0.25% | CNY 3.98 | CNY 3.99 | CNY 3.95 | 88.37M |
| 2026-09-18 | CNY 3.97 | +1.79% | CNY 3.90 | CNY 3.99 | CNY 3.90 | 212.28M |
| 2026-09-17 | CNY 3.90 | -2.01% | CNY 3.96 | CNY 3.96 | CNY 3.90 | 141.06M |
| 2026-09-16 | CNY 3.98 | +0.51% | CNY 3.95 | CNY 3.99 | CNY 3.92 | 151.10M |
| 2026-09-15 | CNY 3.96 | +0.51% | CNY 3.94 | CNY 3.97 | CNY 3.88 | 185.09M |
| 2026-09-14 | CNY 3.94 | +0.25% | CNY 3.91 | CNY 3.97 | CNY 3.91 | 97.64M |
| 2026-09-11 | CNY 3.93 | -0.51% | CNY 3.94 | CNY 3.95 | CNY 3.89 | 112.46M |
| 2026-09-10 | CNY 3.95 | -0.25% | CNY 3.95 | CNY 3.97 | CNY 3.93 | 91.98M |
| 2026-09-09 | CNY 3.96 | 0.00% | CNY 3.95 | CNY 3.97 | CNY 3.93 | 87.94M |
| 2026-09-08 | CNY 3.96 | +1.80% | CNY 3.88 | CNY 3.96 | CNY 3.88 | 142.91M |
| 2026-09-07 | CNY 3.89 | -0.51% | CNY 3.90 | CNY 3.92 | CNY 3.88 | 70.34M |
| 2026-09-04 | CNY 3.91 | +0.51% | CNY 3.90 | CNY 3.94 | CNY 3.89 | 101.93M |
| 2026-09-03 | CNY 3.89 | 0.00% | CNY 3.90 | CNY 3.92 | CNY 3.88 | 72.20M |
| 2026-09-02 | CNY 3.89 | -1.02% | CNY 3.92 | CNY 3.93 | CNY 3.89 | 88.36M |
| 2026-09-01 | CNY 3.93 | 0.00% | CNY 3.91 | CNY 3.95 | CNY 3.90 | 78.62M |
| 2026-08-31 | CNY 3.93 | -0.51% | CNY 3.94 | CNY 3.95 | CNY 3.90 | 75.90M |
| 2026-08-28 | CNY 3.95 | +0.25% | CNY 3.94 | CNY 3.96 | CNY 3.92 | 69.68M |
| 2026-08-27 | CNY 3.94 | -1.50% | CNY 3.97 | CNY 3.97 | CNY 3.91 | 118.14M |
| 2026-08-26 | CNY 4.00 | +0.76% | CNY 3.96 | CNY 4.01 | CNY 3.95 | 91.72M |
| 2026-08-25 | CNY 3.97 | +0.25% | CNY 3.94 | CNY 3.97 | CNY 3.93 | 74.22M |
| 2026-08-24 | CNY 3.96 | +0.76% | CNY 3.91 | CNY 3.96 | CNY 3.91 | 99.98M |
| 2026-08-21 | CNY 3.93 | +0.51% | CNY 3.90 | CNY 3.94 | CNY 3.86 | 93.57M |
| 2026-08-20 | CNY 3.91 | +0.26% | CNY 3.91 | CNY 3.93 | CNY 3.88 | 100.86M |
| 2026-08-19 | CNY 3.90 | -3.23% | CNY 4.02 | CNY 4.03 | CNY 3.90 | 199.85M |
| 2026-08-18 | CNY 4.03 | -0.74% | CNY 4.05 | CNY 4.06 | CNY 4.02 | 102.42M |
| 2026-08-17 | CNY 4.06 | -0.98% | CNY 4.10 | CNY 4.10 | CNY 4.02 | 170.04M |
| 2026-08-14 | CNY 4.10 | -2.38% | CNY 4.19 | CNY 4.20 | CNY 4.09 | 249.80M |
| 2026-08-13 | CNY 4.20 | -0.24% | CNY 4.21 | CNY 4.25 | CNY 4.18 | 175.27M |
| 2026-08-12 | CNY 4.21 | 0.00% | CNY 4.22 | CNY 4.22 | CNY 4.18 | 121.54M |
| 2026-08-11 | CNY 4.21 | -0.47% | CNY 4.23 | CNY 4.25 | CNY 4.19 | 137.30M |
| 2026-08-10 | CNY 4.23 | +0.95% | CNY 4.20 | CNY 4.23 | CNY 4.19 | 129.15M |
| 2026-08-07 | CNY 4.19 | -0.48% | CNY 4.20 | CNY 4.22 | CNY 4.15 | 124.99M |
| 2026-08-06 | CNY 4.21 | -2.09% | CNY 4.30 | CNY 4.31 | CNY 4.18 | 215.42M |
| 2026-08-05 | CNY 4.30 | -0.92% | CNY 4.33 | CNY 4.33 | CNY 4.26 | 196.25M |
| 2026-08-04 | CNY 4.34 | -0.23% | CNY 4.37 | CNY 4.40 | CNY 4.30 | 163.91M |
| 2026-08-03 | CNY 4.35 | +2.35% | CNY 4.25 | CNY 4.35 | CNY 4.25 | 249.35M |
| 2026-07-31 | CNY 4.25 | +0.71% | CNY 4.20 | CNY 4.26 | CNY 4.20 | 150.06M |
| 2026-07-30 | CNY 4.22 | -0.24% | CNY 4.22 | CNY 4.27 | CNY 4.19 | 144.66M |
| 2026-07-29 | CNY 4.23 | +0.95% | CNY 4.18 | CNY 4.24 | CNY 4.17 | 156.19M |
| 2026-07-28 | CNY 4.19 | -1.18% | CNY 4.21 | CNY 4.23 | CNY 4.18 | 127.35M |
| 2026-07-27 | CNY 4.24 | +1.92% | CNY 4.14 | CNY 4.25 | CNY 4.08 | 201.14M |
| 2026-07-24 | CNY 4.16 | -4.81% | CNY 4.35 | CNY 4.36 | CNY 4.14 | 282.63M |
| 2026-07-23 | CNY 4.37 | +1.86% | CNY 4.27 | CNY 4.38 | CNY 4.25 | 239.77M |
| 2026-07-22 | CNY 4.29 | -0.46% | CNY 4.27 | CNY 4.30 | CNY 4.24 | 175.22M |
| 2026-07-21 | CNY 4.31 | -1.82% | CNY 4.37 | CNY 4.38 | CNY 4.25 | 240.11M |
| 2026-07-20 | CNY 4.39 | +3.05% | CNY 4.26 | CNY 4.40 | CNY 4.16 | 261.62M |
| 2026-07-17 | CNY 4.26 | -0.70% | CNY 4.27 | CNY 4.35 | CNY 4.21 | 175.77M |
| 2026-07-16 | CNY 4.29 | -8.72% | CNY 4.70 | CNY 4.71 | CNY 4.24 | 290.82M |
| 2026-07-15 | CNY 4.70 | +1.08% | CNY 4.65 | CNY 4.70 | CNY 4.61 | 46.69M |
| 2026-07-14 | CNY 4.65 | +1.53% | CNY 4.56 | CNY 4.65 | CNY 4.53 | 55.11M |
| 2026-07-13 | CNY 4.58 | -2.14% | CNY 4.66 | CNY 4.70 | CNY 4.55 | 61.44M |
| 2026-07-10 | CNY 4.68 | +1.30% | CNY 4.62 | CNY 4.74 | CNY 4.55 | 69.67M |
| 2026-07-09 | CNY 4.62 | -1.07% | CNY 4.65 | CNY 4.69 | CNY 4.58 | 59.94M |
| 2026-07-08 | CNY 4.67 | -1.06% | CNY 4.72 | CNY 4.74 | CNY 4.66 | 43.65M |
| 2026-07-07 | CNY 4.72 | -2.88% | CNY 4.85 | CNY 4.86 | CNY 4.71 | 53.60M |
| 2026-07-06 | CNY 4.86 | -0.82% | CNY 4.91 | CNY 4.93 | CNY 4.85 | 53.97M |
| 2026-07-03 | CNY 4.90 | +0.62% | CNY 4.84 | CNY 4.92 | CNY 4.84 | 72.87M |
| 2026-07-02 | CNY 4.87 | +0.21% | CNY 4.87 | CNY 4.96 | CNY 4.85 | 90.91M |
| 2026-07-01 | CNY 4.86 | +1.89% | CNY 4.76 | CNY 4.87 | CNY 4.75 | 91.37M |
| 2026-06-30 | CNY 4.77 | -0.83% | CNY 4.81 | CNY 4.82 | CNY 4.74 | 61.45M |
| 2026-06-29 | CNY 4.81 | -0.41% | CNY 4.81 | CNY 4.84 | CNY 4.66 | 91.93M |
| 2026-06-26 | CNY 4.83 | -0.62% | CNY 4.84 | CNY 4.98 | CNY 4.83 | 99.27M |
| 2026-06-25 | CNY 4.86 | -4.52% | CNY 5.09 | CNY 5.09 | CNY 4.84 | 145.88M |
| 2026-06-24 | CNY 5.09 | -0.78% | CNY 5.13 | CNY 5.16 | CNY 5.08 | 66.53M |
| 2026-06-23 | CNY 5.13 | -3.57% | CNY 5.27 | CNY 5.30 | CNY 5.11 | 100.84M |
| 2026-06-22 | CNY 5.32 | +0.76% | CNY 5.25 | CNY 5.33 | CNY 5.08 | 132.66M |
| 2026-06-18 | CNY 5.28 | -5.04% | CNY 5.55 | CNY 5.55 | CNY 5.28 | 143.96M |
| 2026-06-17 | CNY 5.56 | -2.28% | CNY 5.65 | CNY 5.68 | CNY 5.55 | 95.69M |
| 2026-06-16 | CNY 5.69 | -1.90% | CNY 5.80 | CNY 5.80 | CNY 5.68 | 79.45M |
| 2026-06-15 | CNY 5.80 | -0.17% | CNY 5.81 | CNY 5.86 | CNY 5.77 | 76.14M |
| 2026-06-12 | CNY 5.81 | +2.11% | CNY 5.69 | CNY 5.88 | CNY 5.66 | 135.63M |
| 2026-06-11 | CNY 5.69 | -0.52% | CNY 5.66 | CNY 5.70 | CNY 5.53 | 100.23M |
| 2026-06-10 | CNY 5.72 | -3.87% | CNY 5.94 | CNY 5.94 | CNY 5.71 | 142.23M |
| 2026-06-09 | CNY 5.95 | -0.34% | CNY 5.96 | CNY 6.00 | CNY 5.89 | 100.26M |
| 2026-06-08 | CNY 5.97 | -1.49% | CNY 6.01 | CNY 6.04 | CNY 5.96 | 115.33M |
| 2026-06-05 | CNY 6.06 | -1.46% | CNY 6.12 | CNY 6.19 | CNY 6.05 | 145.02M |
| 2026-06-04 | CNY 6.15 | -1.60% | CNY 6.20 | CNY 6.25 | CNY 6.10 | 157.93M |
| 2026-06-03 | CNY 6.25 | -1.57% | CNY 6.29 | CNY 6.34 | CNY 6.16 | 212.69M |
| 2026-06-02 | CNY 6.35 | -0.94% | CNY 6.32 | CNY 6.41 | CNY 6.25 | 185.55M |
| 2026-06-01 | CNY 6.41 | -0.31% | CNY 6.43 | CNY 6.49 | CNY 6.21 | 248.10M |
| 2026-05-29 | CNY 6.43 | +0.47% | CNY 6.37 | CNY 6.56 | CNY 6.28 | 321.88M |
| 2026-05-28 | CNY 6.40 | +4.07% | CNY 6.16 | CNY 6.40 | CNY 6.15 | 308.95M |
| 2026-05-27 | CNY 6.15 | +0.99% | CNY 6.07 | CNY 6.17 | CNY 6.04 | 141.64M |
| 2026-05-26 | CNY 6.09 | -0.81% | CNY 6.14 | CNY 6.14 | CNY 6.06 | 101.54M |