Huadian Energy Company Limited - 600726.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	2.46	2.49	2.49	2.49	2.43	25.41M
September 04, 2025	2.45	2.46	2.46	2.48	2.44	27.33M
September 03, 2025	2.51	2.45	2.45	2.53	2.45	36.56M
September 02, 2025	2.51	2.52	2.52	2.54	2.49	37.77M
September 01, 2025	2.53	2.51	2.51	2.54	2.5	39.37M
August 29, 2025	2.57	2.52	2.52	2.59	2.52	60.76M
August 28, 2025	2.58	2.61	2.61	2.63	2.53	48.69M
August 27, 2025	2.63	2.59	2.59	2.69	2.58	61.56M
August 26, 2025	2.62	2.63	2.63	2.64	2.61	37.74M
August 25, 2025	2.61	2.63	2.63	2.64	2.59	51.17M
August 22, 2025	2.62	2.61	2.61	2.63	2.57	43.07M
August 21, 2025	2.6	2.62	2.62	2.63	2.59	42.85M
August 20, 2025	2.55	2.59	2.59	2.59	2.53	34.56M
August 19, 2025	2.54	2.55	2.55	2.56	2.52	30.16M
August 18, 2025	2.54	2.54	2.54	2.56	2.51	38.04M
August 15, 2025	2.49	2.52	2.52	2.53	2.48	26.96M
August 14, 2025	2.54	2.48	2.48	2.55	2.48	38.63M
August 13, 2025	2.55	2.54	2.54	2.56	2.53	30.28M
August 12, 2025	2.57	2.56	2.56	2.58	2.54	22.67M
August 11, 2025	2.57	2.58	2.58	2.59	2.52	37.71M
August 08, 2025	2.56	2.57	2.57	2.62	2.55	50.9M
August 07, 2025	2.57	2.56	2.56	2.58	2.54	25.36M
August 06, 2025	2.57	2.57	2.57	2.58	2.55	25.14M
August 05, 2025	2.54	2.58	2.58	2.58	2.54	29.47M
August 04, 2025	2.53	2.55	2.55	2.56	2.51	23.81M
August 01, 2025	2.53	2.54	2.54	2.56	2.52	26.88M
July 31, 2025	2.59	2.53	2.53	2.6	2.52	40.51M
July 30, 2025	2.58	2.6	2.6	2.61	2.57	44.09M
July 29, 2025	2.59	2.58	2.58	2.61	2.55	35.95M
July 28, 2025	2.61	2.6	2.6	2.62	2.57	37.27M
July 25, 2025	2.67	2.62	2.62	2.67	2.61	50.73M
July 24, 2025	2.65	2.67	2.67	2.67	2.61	54.48M
July 23, 2025	2.74	2.65	2.65	2.76	2.65	78.07M
July 22, 2025	2.63	2.73	2.73	2.73	2.6	114.45M
July 21, 2025	2.6	2.64	2.64	2.68	2.58	60.69M
July 18, 2025	2.6	2.6	2.6	2.61	2.57	43.35M
July 17, 2025	2.6	2.61	2.61	2.63	2.58	52.81M
July 16, 2025	2.64	2.6	2.6	2.65	2.57	58.7M
July 15, 2025	2.8	2.63	2.63	2.81	2.61	126.63M
July 14, 2025	2.68	2.81	2.81	2.89	2.66	199.46M
July 11, 2025	2.67	2.68	2.68	2.7	2.63	88.9M
July 10, 2025	2.7	2.68	2.68	2.75	2.65	105.93M
July 09, 2025	2.74	2.72	2.72	2.86	2.7	159.86M
July 08, 2025	2.8	2.73	2.73	2.83	2.68	204.89M
July 07, 2025	2.59	2.79	2.79	2.79	2.57	198.71M
July 04, 2025	2.55	2.54	2.54	2.62	2.52	104.76M
July 03, 2025	2.52	2.56	2.56	2.63	2.49	132.38M
July 02, 2025	2.53	2.53	2.53	2.62	2.44	158.53M
July 01, 2025	2.35	2.57	2.57	2.57	2.35	146.38M
June 30, 2025	2.33	2.34	2.34	2.36	2.33	16.46M
June 27, 2025	2.32	2.33	2.33	2.35	2.31	21.74M
June 26, 2025	2.34	2.32	2.32	2.36	2.32	22.26M
June 25, 2025	2.32	2.34	2.34	2.35	2.31	24.35M
June 24, 2025	2.31	2.32	2.32	2.33	2.3	18.73M
June 23, 2025	2.28	2.31	2.31	2.32	2.28	19.37M
June 20, 2025	2.28	2.29	2.29	2.31	2.28	17.1M
June 19, 2025	2.33	2.29	2.29	2.34	2.27	37.1M
June 18, 2025	2.37	2.34	2.34	2.38	2.33	23.75M
June 17, 2025	2.37	2.38	2.38	2.39	2.35	25.48M
June 16, 2025	2.38	2.37	2.37	2.39	2.35	20.99M

Huadian Energy Company Limited (600726.SS) SHH