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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	2.53	2.62	2.62	2.63	2.52	81.88M
October 17, 2025	2.54	2.52	2.52	2.57	2.51	41.22M
October 16, 2025	2.55	2.54	2.54	2.55	2.51	31.9M
October 15, 2025	2.54	2.54	2.54	2.58	2.53	28.69M
October 14, 2025	2.53	2.55	2.55	2.58	2.52	44.42M
October 13, 2025	2.51	2.52	2.52	2.53	2.47	32.26M
October 10, 2025	2.46	2.54	2.54	2.56	2.45	47.27M
October 09, 2025	2.42	2.47	2.47	2.48	2.41	27.1M
September 30, 2025	2.4	2.42	2.42	2.42	2.39	15.49M
September 29, 2025	2.4	2.41	2.41	2.42	2.36	20.46M
September 26, 2025	2.4	2.4	2.4	2.43	2.39	17.84M
September 25, 2025	2.44	2.41	2.41	2.45	2.4	22.53M
September 24, 2025	2.43	2.44	2.44	2.45	2.41	19.97M
September 23, 2025	2.47	2.43	2.43	2.48	2.4	33.15M
September 22, 2025	2.51	2.47	2.47	2.52	2.45	32.67M
September 19, 2025	2.59	2.52	2.52	2.6	2.48	51.29M
September 18, 2025	2.6	2.6	2.6	2.65	2.58	53.75M
September 17, 2025	2.61	2.62	2.62	2.63	2.58	43.86M
September 16, 2025	2.58	2.63	2.63	2.63	2.56	48.62M
September 15, 2025	2.57	2.58	2.58	2.6	2.53	33.78M
September 12, 2025	2.51	2.56	2.56	2.62	2.51	62.85M
September 11, 2025	2.49	2.51	2.51	2.51	2.46	28.43M
September 10, 2025	2.48	2.49	2.49	2.5	2.47	15.87M
September 09, 2025	2.5	2.49	2.49	2.52	2.48	27.91M
September 08, 2025	2.5	2.51	2.51	2.53	2.49	26.01M
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

Huadian Energy Company Limited (600726.SS) SHH