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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	2.6	2.54	2.54	2.62	2.54	31.44M
November 18, 2025	2.71	2.61	2.61	2.71	2.59	45.9M
November 17, 2025	2.71	2.71	2.71	2.72	2.66	43.14M
November 14, 2025	2.69	2.71	2.71	2.73	2.69	39.35M
November 13, 2025	2.69	2.7	2.7	2.72	2.65	33.41M
November 12, 2025	2.7	2.69	2.69	2.74	2.68	38M
November 11, 2025	2.74	2.72	2.72	2.78	2.71	64.08M
November 10, 2025	2.88	2.77	2.77	2.89	2.74	109.58M
November 07, 2025	2.66	2.68	2.68	2.72	2.66	39.46M
November 06, 2025	2.68	2.68	2.68	2.72	2.66	42.56M
November 05, 2025	2.62	2.67	2.67	2.7	2.6	53.81M
November 04, 2025	2.59	2.64	2.64	2.68	2.58	47.66M
November 03, 2025	2.56	2.58	2.58	2.6	2.55	26.59M
October 31, 2025	2.59	2.57	2.57	2.6	2.55	34.44M
October 30, 2025	2.62	2.61	2.61	2.63	2.57	42.24M
October 29, 2025	2.64	2.64	2.64	2.67	2.61	35.01M
October 28, 2025	2.63	2.63	2.63	2.66	2.61	34.74M
October 27, 2025	2.65	2.64	2.64	2.69	2.62	46.92M
October 24, 2025	2.73	2.65	2.65	2.76	2.63	73.65M
October 23, 2025	2.7	2.75	2.75	2.8	2.69	100.21M
October 22, 2025	2.66	2.71	2.71	2.85	2.65	112.49M
October 21, 2025	2.62	2.68	2.68	2.68	2.6	87.15M

Huadian Energy Company Limited (600726.SS) SHH