Singapore markets open in 7 hours 13 minutes

Huadian Liaoning Energy Development Co.,Ltd (600396.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
2.7100+0.0400 (+1.50%)
At close: 03:00PM CST
Time period:
29 Apr 2023 - 29 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20242.78002.78002.66002.71002.710025,140,015
25 Apr 20242.67002.67002.67002.67002.67003,027,200
24 Apr 20242.55002.57002.47002.54002.54009,186,402
23 Apr 20242.45002.58002.45002.55002.55008,994,656
22 Apr 20242.44002.48002.41002.47002.47004,396,924
19 Apr 20242.47002.50002.38002.41002.41009,802,300
18 Apr 20242.48002.53002.46002.50002.50003,525,300
17 Apr 20242.35002.50002.30002.50002.50008,613,400
16 Apr 20242.49002.49002.38002.38002.38009,179,700
15 Apr 20242.58002.62002.47002.51002.510011,682,496
12 Apr 20242.62002.62002.50002.60002.600011,306,735
11 Apr 20242.59002.64002.58002.62002.62005,268,818
10 Apr 20242.69002.69002.57002.63002.630011,761,909
09 Apr 20242.68002.70002.66002.70002.70005,514,402
08 Apr 20242.66002.70002.64002.68002.68007,953,100
03 Apr 20242.64002.67002.62002.67002.67006,813,546
02 Apr 20242.59002.67002.58002.65002.65008,148,046
01 Apr 20242.59002.62002.58002.60002.60008,028,802
29 Mar 20242.52002.61002.52002.60002.60009,625,400
28 Mar 20242.61002.65002.59002.62002.62006,819,500
27 Mar 20242.63002.67002.60002.61002.610010,376,800
26 Mar 20242.61002.69002.61002.65002.650010,633,436
25 Mar 20242.56002.67002.56002.61002.610011,835,900
22 Mar 20242.62002.62002.53002.59002.590013,738,925
21 Mar 20242.52002.64002.51002.64002.640013,214,002
20 Mar 20242.51002.54002.50002.52002.52006,678,700
19 Mar 20242.45002.58002.45002.51002.510013,167,256
18 Mar 20242.45002.46002.44002.46002.46006,077,312
15 Mar 20242.41002.45002.39002.45002.45009,217,034
14 Mar 20242.43002.44002.41002.42002.42004,544,400
13 Mar 20242.41002.44002.40002.42002.42004,824,800
12 Mar 20242.41002.44002.39002.43002.43008,922,000
11 Mar 20242.36002.42002.35002.42002.42008,750,962
08 Mar 20242.34002.38002.34002.37002.37004,487,020
07 Mar 20242.39002.42002.35002.35002.35006,237,900
06 Mar 20242.32002.41002.32002.40002.400010,147,242
05 Mar 20242.32002.35002.31002.31002.31004,670,100
04 Mar 20242.35002.35002.29002.34002.34006,801,200
01 Mar 20242.36002.38002.32002.35002.35008,742,148
29 Feb 20242.27002.38002.25002.37002.37008,609,710
28 Feb 20242.45002.49002.32002.32002.320015,232,602
27 Feb 20242.40002.44002.40002.44002.44006,665,736
26 Feb 20242.41002.45002.39002.42002.42008,261,400
23 Feb 20242.38002.44002.37002.41002.41008,173,300
22 Feb 20242.32002.41002.32002.39002.39008,440,300
21 Feb 20242.35002.39002.31002.34002.340012,214,536
20 Feb 20242.29002.39002.23002.36002.360013,971,000
19 Feb 20242.20002.28002.14002.28002.280016,397,576
08 Feb 20242.08002.20002.08002.17002.170021,786,087
07 Feb 20242.12002.19002.10002.19002.190013,098,120
06 Feb 20242.06002.21002.06002.09002.090020,387,859
05 Feb 20242.17002.19002.17002.17002.17007,770,900
02 Feb 20242.31002.39002.28002.28002.280014,450,000
01 Feb 20242.42002.45002.40002.40002.400023,053,212
31 Jan 20242.64002.67002.53002.53002.530023,149,200
30 Jan 20242.69002.72002.65002.66002.660015,229,920
29 Jan 20242.75002.83002.68002.72002.720033,947,502
26 Jan 20242.61002.73002.59002.73002.730040,284,919
25 Jan 20242.60002.61002.55002.60002.600012,228,102
24 Jan 20242.58002.61002.54002.60002.60007,285,902
23 Jan 20242.49002.59002.47002.58002.58006,844,602
22 Jan 20242.59002.63002.48002.55002.55008,683,102
19 Jan 20242.57002.60002.56002.59002.59003,907,100
18 Jan 20242.55002.59002.52002.57002.57008,104,200
17 Jan 20242.62002.63002.57002.57002.57005,630,100
16 Jan 20242.61002.64002.59002.62002.62007,610,702
15 Jan 20242.61002.61002.58002.61002.61003,723,000
12 Jan 20242.60002.63002.60002.61002.61004,067,802
11 Jan 20242.61002.62002.58002.62002.62008,001,900
10 Jan 20242.57002.61002.56002.61002.61006,084,500
09 Jan 20242.55002.59002.54002.57002.57004,214,600
08 Jan 20242.58002.59002.54002.55002.55006,704,502
05 Jan 20242.59002.64002.57002.60002.60008,979,600
04 Jan 20242.59002.60002.57002.59002.59004,418,502
03 Jan 20242.60002.61002.58002.59002.59003,113,900
02 Jan 20242.59002.62002.59002.61002.61004,598,260
29 Dec 20232.58002.60002.56002.60002.60005,549,402
28 Dec 20232.52002.62002.51002.59002.59008,314,800
27 Dec 20232.48002.51002.47002.50002.50002,344,600
26 Dec 20232.50002.51002.45002.48002.48004,501,560
25 Dec 20232.50002.51002.48002.50002.50003,056,700
22 Dec 20232.56002.56002.49002.50002.50006,078,800
21 Dec 20232.56002.58002.52002.56002.56006,768,260
20 Dec 20232.58002.60002.57002.57002.57004,104,100
19 Dec 20232.57002.59002.57002.58002.58002,946,602
18 Dec 20232.60002.60002.57002.58002.58004,716,200
15 Dec 20232.60002.62002.58002.60002.60005,050,900
14 Dec 20232.61002.62002.60002.61002.61004,350,700
13 Dec 20232.60002.65002.60002.61002.61007,150,400
12 Dec 20232.59002.62002.58002.61002.61008,034,401
11 Dec 20232.58002.59002.55002.59002.59004,953,400
08 Dec 20232.57002.63002.57002.59002.59009,502,600
07 Dec 20232.56002.58002.55002.57002.57003,713,800
06 Dec 20232.54002.58002.53002.56002.56003,316,060
05 Dec 20232.58002.59002.52002.55002.55007,452,320
04 Dec 20232.58002.61002.57002.60002.60005,243,200
01 Dec 20232.56002.58002.55002.58002.58004,546,700
30 Nov 20232.59002.60002.55002.56002.56007,434,502
29 Nov 20232.63002.65002.59002.60002.60007,856,800
28 Nov 20232.61002.63002.59002.62002.62006,429,102
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...