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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	2.56	2.48	2.48	2.57	2.48	51.34M
February 12, 2026	2.57	2.57	2.57	2.61	2.54	45.08M
February 11, 2026	2.54	2.57	2.57	2.57	2.54	23.95M
February 10, 2026	2.58	2.55	2.55	2.59	2.55	25.31M
February 09, 2026	2.59	2.59	2.59	2.61	2.56	30.6M
February 06, 2026	2.54	2.57	2.57	2.59	2.52	37.02M
February 05, 2026	2.59	2.55	2.55	2.61	2.53	44.56M
February 04, 2026	2.53	2.61	2.61	2.62	2.52	60.33M
February 03, 2026	2.53	2.53	2.53	2.57	2.51	27M
February 02, 2026	2.54	2.52	2.52	2.62	2.52	47.08M
January 30, 2026	2.54	2.55	2.55	2.6	2.51	42.11M
January 29, 2026	2.54	2.55	2.55	2.57	2.53	30.84M
January 28, 2026	2.5	2.54	2.54	2.56	2.48	36.87M
January 27, 2026	2.55	2.51	2.51	2.56	2.46	32.04M
January 26, 2026	2.57	2.55	2.55	2.59	2.53	36.55M
January 23, 2026	2.54	2.57	2.57	2.57	2.53	32.1M
January 22, 2026	2.51	2.53	2.53	2.55	2.5	30.83M
January 21, 2026	2.53	2.5	2.5	2.54	2.48	33.72M
January 20, 2026	2.5	2.53	2.53	2.54	2.5	41.91M
January 19, 2026	2.43	2.5	2.5	2.51	2.42	44.1M
January 16, 2026	2.44	2.43	2.43	2.49	2.42	35.8M
January 15, 2026	2.47	2.44	2.44	2.47	2.41	25.72M
January 14, 2026	2.48	2.47	2.47	2.51	2.45	39.23M
January 13, 2026	2.5	2.48	2.48	2.51	2.47	38.25M
January 12, 2026	2.5	2.51	2.51	2.51	2.48	37.73M
January 09, 2026	2.45	2.49	2.49	2.5	2.45	41.1M
January 08, 2026	2.45	2.45	2.45	2.48	2.43	22.38M
January 07, 2026	2.43	2.46	2.46	2.47	2.41	37.86M
January 06, 2026	2.39	2.43	2.43	2.44	2.38	27.55M
January 05, 2026	2.39	2.39	2.39	2.4	2.37	24.87M
December 31, 2025	2.4	2.39	2.39	2.41	2.38	16.96M
December 30, 2025	2.41	2.4	2.4	2.43	2.38	23.01M
December 29, 2025	2.46	2.42	2.42	2.47	2.42	19.56M
December 26, 2025	2.49	2.47	2.47	2.49	2.46	15.96M
December 25, 2025	2.47	2.49	2.49	2.5	2.46	14.73M
December 24, 2025	2.46	2.48	2.48	2.53	2.44	26.46M
December 23, 2025	2.45	2.47	2.47	2.47	2.42	26.99M
December 22, 2025	2.45	2.45	2.45	2.48	2.44	21.53M
December 19, 2025	2.39	2.45	2.45	2.45	2.39	23.71M
December 18, 2025	2.38	2.4	2.4	2.41	2.37	17.31M
December 17, 2025	2.41	2.39	2.39	2.42	2.35	25.52M
December 16, 2025	2.47	2.41	2.41	2.48	2.4	31.85M
December 15, 2025	2.48	2.48	2.48	2.5	2.45	25.31M
December 12, 2025	2.42	2.48	2.48	2.49	2.42	45.64M
December 11, 2025	2.48	2.42	2.42	2.49	2.42	25.31M
December 10, 2025	2.48	2.47	2.47	2.5	2.45	23.53M
December 09, 2025	2.55	2.49	2.49	2.56	2.47	35.97M
December 08, 2025	2.52	2.55	2.55	2.56	2.5	27.04M
December 05, 2025	2.52	2.52	2.52	2.54	2.48	21.41M
December 04, 2025	2.56	2.51	2.51	2.58	2.51	26.39M
December 03, 2025	2.57	2.56	2.56	2.6	2.55	29.66M
December 02, 2025	2.58	2.57	2.57	2.59	2.54	25.64M
December 01, 2025	2.55	2.58	2.58	2.62	2.54	35.53M
November 28, 2025	2.49	2.52	2.52	2.52	2.46	24.45M
November 27, 2025	2.51	2.49	2.49	2.51	2.48	22.22M
November 26, 2025	2.47	2.5	2.5	2.54	2.47	28.82M
November 25, 2025	2.47	2.47	2.47	2.49	2.45	26.35M
November 24, 2025	2.46	2.46	2.46	2.48	2.44	26.83M
November 21, 2025	2.52	2.45	2.45	2.52	2.45	45.26M
November 20, 2025	2.54	2.52	2.52	2.56	2.51	30.99M

Huadian Energy Company Limited (600726.SS) SHH