Skip to content
SSE stocks: 168Advancing: 52Declining: 111Currency: CNY
Open Tradzy

Huadian New Energy Group Corporation Limited (600930) Price History

Daily open, high, low, close and volume for Huadian New Energy Group Corporation Limited (600930) from 2025-10-09 to 2026-10-12, newest first.

‹ 600930 price and chart
DateOpenHighLowCloseVolume
2026-10-12CNY 3.96CNY 4.04CNY 3.96CNY 3.99148,308,780
2026-10-09CNY 3.98CNY 4.02CNY 3.94CNY 3.97128,990,960
2026-10-08CNY 3.88CNY 3.99CNY 3.86CNY 3.98218,472,080
2026-09-30CNY 3.82CNY 3.89CNY 3.80CNY 3.8888,680,679
2026-09-29CNY 3.81CNY 3.85CNY 3.80CNY 3.8246,084,360
2026-09-28CNY 3.88CNY 3.89CNY 3.81CNY 3.81113,039,910
2026-09-24CNY 3.90CNY 3.91CNY 3.88CNY 3.8881,143,547
2026-09-23CNY 3.94CNY 3.95CNY 3.90CNY 3.90100,138,190
2026-09-22CNY 3.97CNY 3.98CNY 3.94CNY 3.9685,944,586
2026-09-21CNY 3.98CNY 3.99CNY 3.95CNY 3.9888,373,605
2026-09-18CNY 3.90CNY 3.99CNY 3.90CNY 3.97212,282,570
2026-09-17CNY 3.96CNY 3.96CNY 3.90CNY 3.90141,057,950
2026-09-16CNY 3.95CNY 3.99CNY 3.92CNY 3.98151,096,130
2026-09-15CNY 3.94CNY 3.97CNY 3.88CNY 3.96185,092,880
2026-09-14CNY 3.91CNY 3.97CNY 3.91CNY 3.9497,640,642
2026-09-11CNY 3.94CNY 3.95CNY 3.89CNY 3.93112,463,460
2026-09-10CNY 3.95CNY 3.97CNY 3.93CNY 3.9591,975,884
2026-09-09CNY 3.95CNY 3.97CNY 3.93CNY 3.9687,940,970
2026-09-08CNY 3.88CNY 3.96CNY 3.88CNY 3.96142,912,690
2026-09-07CNY 3.90CNY 3.92CNY 3.88CNY 3.8970,343,200
2026-09-04CNY 3.90CNY 3.94CNY 3.89CNY 3.91101,925,780
2026-09-03CNY 3.90CNY 3.92CNY 3.88CNY 3.8972,200,600
2026-09-02CNY 3.92CNY 3.93CNY 3.89CNY 3.8988,359,625
2026-09-01CNY 3.91CNY 3.95CNY 3.90CNY 3.9378,620,232
2026-08-31CNY 3.94CNY 3.95CNY 3.90CNY 3.9375,903,112
2026-08-28CNY 3.94CNY 3.96CNY 3.92CNY 3.9569,678,109
2026-08-27CNY 3.97CNY 3.97CNY 3.91CNY 3.94118,140,870
2026-08-26CNY 3.96CNY 4.01CNY 3.95CNY 4.0091,720,453
2026-08-25CNY 3.94CNY 3.97CNY 3.93CNY 3.9774,216,412
2026-08-24CNY 3.91CNY 3.96CNY 3.91CNY 3.9699,977,386
2026-08-21CNY 3.90CNY 3.94CNY 3.86CNY 3.9393,570,389
2026-08-20CNY 3.91CNY 3.93CNY 3.88CNY 3.91100,858,830
2026-08-19CNY 4.02CNY 4.03CNY 3.90CNY 3.90199,854,180
2026-08-18CNY 4.05CNY 4.06CNY 4.02CNY 4.03102,422,530
2026-08-17CNY 4.10CNY 4.10CNY 4.02CNY 4.06170,042,160
2026-08-14CNY 4.19CNY 4.20CNY 4.09CNY 4.10249,798,060
2026-08-13CNY 4.21CNY 4.25CNY 4.18CNY 4.20175,270,490
2026-08-12CNY 4.22CNY 4.22CNY 4.18CNY 4.21121,538,920
2026-08-11CNY 4.23CNY 4.25CNY 4.19CNY 4.21137,300,910
2026-08-10CNY 4.20CNY 4.23CNY 4.19CNY 4.23129,149,290
2026-08-07CNY 4.20CNY 4.22CNY 4.15CNY 4.19124,986,170
2026-08-06CNY 4.30CNY 4.31CNY 4.18CNY 4.21215,423,190
2026-08-05CNY 4.33CNY 4.33CNY 4.26CNY 4.30196,251,450
2026-08-04CNY 4.37CNY 4.40CNY 4.30CNY 4.34163,906,360
2026-08-03CNY 4.25CNY 4.35CNY 4.25CNY 4.35249,349,700
2026-07-31CNY 4.20CNY 4.26CNY 4.20CNY 4.25150,063,400
2026-07-30CNY 4.22CNY 4.27CNY 4.19CNY 4.22144,659,990
2026-07-29CNY 4.18CNY 4.24CNY 4.17CNY 4.23156,189,530
2026-07-28CNY 4.21CNY 4.23CNY 4.18CNY 4.19127,350,500
2026-07-27CNY 4.14CNY 4.25CNY 4.08CNY 4.24201,144,610
2026-07-24CNY 4.35CNY 4.36CNY 4.14CNY 4.16282,626,090
2026-07-23CNY 4.27CNY 4.38CNY 4.25CNY 4.37239,769,100
2026-07-22CNY 4.27CNY 4.30CNY 4.24CNY 4.29175,219,800
2026-07-21CNY 4.37CNY 4.38CNY 4.25CNY 4.31240,111,200
2026-07-20CNY 4.26CNY 4.40CNY 4.16CNY 4.39261,622,840
2026-07-17CNY 4.27CNY 4.35CNY 4.21CNY 4.26175,771,640
2026-07-16CNY 4.70CNY 4.71CNY 4.24CNY 4.29290,822,620
2026-07-15CNY 4.65CNY 4.70CNY 4.61CNY 4.7046,693,478
2026-07-14CNY 4.56CNY 4.65CNY 4.53CNY 4.6555,109,545
2026-07-13CNY 4.66CNY 4.70CNY 4.55CNY 4.5861,441,827
2026-07-10CNY 4.62CNY 4.74CNY 4.55CNY 4.6869,665,620
2026-07-09CNY 4.65CNY 4.69CNY 4.58CNY 4.6259,940,635
2026-07-08CNY 4.72CNY 4.74CNY 4.66CNY 4.6743,651,270
2026-07-07CNY 4.85CNY 4.86CNY 4.71CNY 4.7253,595,874
2026-07-06CNY 4.91CNY 4.93CNY 4.85CNY 4.8653,971,776
2026-07-03CNY 4.84CNY 4.92CNY 4.84CNY 4.9072,869,778
2026-07-02CNY 4.87CNY 4.96CNY 4.85CNY 4.8790,908,748
2026-07-01CNY 4.76CNY 4.87CNY 4.75CNY 4.8691,369,143
2026-06-30CNY 4.81CNY 4.82CNY 4.74CNY 4.7761,445,936
2026-06-29CNY 4.81CNY 4.84CNY 4.66CNY 4.8191,934,801
2026-06-26CNY 4.84CNY 4.98CNY 4.83CNY 4.8399,266,518
2026-06-25CNY 5.09CNY 5.09CNY 4.84CNY 4.86145,884,810
2026-06-24CNY 5.13CNY 5.16CNY 5.08CNY 5.0966,534,876
2026-06-23CNY 5.27CNY 5.30CNY 5.11CNY 5.13100,840,390
2026-06-22CNY 5.25CNY 5.33CNY 5.08CNY 5.32132,657,180
2026-06-18CNY 5.55CNY 5.55CNY 5.28CNY 5.28143,960,200
2026-06-17CNY 5.65CNY 5.68CNY 5.55CNY 5.5695,690,628
2026-06-16CNY 5.80CNY 5.80CNY 5.68CNY 5.6979,446,145
2026-06-15CNY 5.81CNY 5.86CNY 5.77CNY 5.8076,137,548
2026-06-12CNY 5.69CNY 5.88CNY 5.66CNY 5.81135,630,260
2026-06-11CNY 5.66CNY 5.70CNY 5.53CNY 5.69100,226,850
2026-06-10CNY 5.94CNY 5.94CNY 5.71CNY 5.72142,234,640
2026-06-09CNY 5.96CNY 6.00CNY 5.89CNY 5.95100,257,430
2026-06-08CNY 6.01CNY 6.04CNY 5.96CNY 5.97115,330,680
2026-06-05CNY 6.12CNY 6.19CNY 6.05CNY 6.06145,018,210
2026-06-04CNY 6.20CNY 6.25CNY 6.10CNY 6.15157,926,330
2026-06-03CNY 6.29CNY 6.34CNY 6.16CNY 6.25212,688,610
2026-06-02CNY 6.32CNY 6.41CNY 6.25CNY 6.35185,550,530
2026-06-01CNY 6.43CNY 6.49CNY 6.21CNY 6.41248,097,330
2026-05-29CNY 6.37CNY 6.56CNY 6.28CNY 6.43321,883,200
2026-05-28CNY 6.16CNY 6.40CNY 6.15CNY 6.40308,953,500
2026-05-27CNY 6.07CNY 6.17CNY 6.04CNY 6.15141,636,210
2026-05-26CNY 6.14CNY 6.14CNY 6.06CNY 6.09101,541,300
2026-05-25CNY 6.08CNY 6.18CNY 6.07CNY 6.14110,771,250
2026-05-22CNY 6.04CNY 6.09CNY 6.03CNY 6.0589,489,616
2026-05-21CNY 6.10CNY 6.18CNY 6.03CNY 6.04125,007,550
2026-05-20CNY 6.31CNY 6.32CNY 6.12CNY 6.13186,839,820
2026-05-19CNY 6.22CNY 6.39CNY 6.16CNY 6.36180,640,400
2026-05-18CNY 6.19CNY 6.27CNY 6.18CNY 6.21141,158,150
2026-05-15CNY 6.39CNY 6.41CNY 6.23CNY 6.26226,425,830
2026-05-14CNY 6.75CNY 6.80CNY 6.41CNY 6.44333,894,950
2026-05-13CNY 6.48CNY 6.84CNY 6.45CNY 6.71423,307,020
2026-05-12CNY 6.37CNY 6.51CNY 6.32CNY 6.48270,234,090
2026-05-11CNY 6.32CNY 6.43CNY 6.31CNY 6.37184,376,950
2026-05-08CNY 6.39CNY 6.48CNY 6.31CNY 6.32207,734,570
2026-05-07CNY 6.29CNY 6.48CNY 6.25CNY 6.44263,723,040
2026-05-06CNY 6.17CNY 6.27CNY 6.16CNY 6.27159,373,660
2026-04-30CNY 6.26CNY 6.26CNY 6.16CNY 6.17140,559,780
2026-04-29CNY 6.30CNY 6.36CNY 6.26CNY 6.29153,091,710
2026-04-28CNY 6.30CNY 6.41CNY 6.17CNY 6.37216,077,080
2026-04-27CNY 6.21CNY 6.36CNY 6.13CNY 6.31182,855,300
2026-04-24CNY 6.43CNY 6.43CNY 6.22CNY 6.26242,033,020
2026-04-23CNY 6.10CNY 6.49CNY 6.07CNY 6.39423,346,390
2026-04-22CNY 6.08CNY 6.12CNY 6.05CNY 6.07123,870,900
2026-04-21CNY 6.00CNY 6.19CNY 5.95CNY 6.12242,578,360
2026-04-20CNY 6.00CNY 6.03CNY 5.98CNY 6.03103,012,260
2026-04-17CNY 6.03CNY 6.04CNY 6.00CNY 6.0193,998,508
2026-04-16CNY 6.04CNY 6.05CNY 6.01CNY 6.0390,022,967
2026-04-15CNY 6.05CNY 6.07CNY 6.01CNY 6.03111,516,910
2026-04-14CNY 6.07CNY 6.09CNY 6.01CNY 6.05118,878,910
2026-04-13CNY 6.00CNY 6.07CNY 5.98CNY 6.07119,622,310
2026-04-10CNY 6.06CNY 6.08CNY 6.01CNY 6.02127,061,650
2026-04-09CNY 6.11CNY 6.11CNY 6.01CNY 6.03139,755,230
2026-04-08CNY 6.07CNY 6.15CNY 6.04CNY 6.15179,455,360
2026-04-07CNY 6.00CNY 6.07CNY 5.95CNY 6.04122,001,030
2026-04-03CNY 6.12CNY 6.13CNY 5.98CNY 6.00186,569,530
2026-04-02CNY 6.24CNY 6.30CNY 6.10CNY 6.13204,811,420
2026-04-01CNY 6.33CNY 6.37CNY 6.19CNY 6.24242,436,250
2026-03-31CNY 6.36CNY 6.45CNY 6.27CNY 6.28272,003,330
2026-03-30CNY 6.68CNY 6.69CNY 6.37CNY 6.41414,806,470
2026-03-27CNY 6.99CNY 7.05CNY 6.75CNY 6.78587,650,190
2026-03-26CNY 7.29CNY 7.54CNY 7.03CNY 7.23692,964,290
2026-03-25CNY 7.10CNY 7.88CNY 7.03CNY 7.42935,810,060
2026-03-24CNY 6.95CNY 7.25CNY 6.76CNY 7.19667,742,830
2026-03-23CNY 6.80CNY 7.15CNY 6.72CNY 6.93628,145,870
2026-03-20CNY 6.66CNY 7.28CNY 6.57CNY 6.95701,905,640
2026-03-19CNY 6.60CNY 6.90CNY 6.52CNY 6.66448,154,020
2026-03-18CNY 6.74CNY 6.97CNY 6.55CNY 6.70600,937,590
2026-03-17CNY 6.35CNY 7.01CNY 6.29CNY 6.80847,553,880
2026-03-16CNY 6.68CNY 6.76CNY 6.36CNY 6.37507,041,870
2026-03-13CNY 6.42CNY 7.05CNY 6.33CNY 6.76765,137,610
2026-03-12CNY 6.35CNY 6.48CNY 6.30CNY 6.42365,219,790
2026-03-11CNY 6.19CNY 6.38CNY 6.12CNY 6.37388,733,460
2026-03-10CNY 6.16CNY 6.22CNY 6.08CNY 6.16159,125,400
2026-03-09CNY 6.07CNY 6.20CNY 6.04CNY 6.16200,171,460
2026-03-06CNY 6.05CNY 6.07CNY 6.02CNY 6.0789,039,812
2026-03-05CNY 5.99CNY 6.08CNY 5.99CNY 6.06133,192,130
2026-03-04CNY 5.95CNY 5.99CNY 5.91CNY 5.9767,745,217
2026-03-03CNY 6.05CNY 6.07CNY 5.97CNY 5.98115,307,550
2026-03-02CNY 5.99CNY 6.08CNY 5.95CNY 6.05131,326,880
2026-02-27CNY 5.94CNY 6.03CNY 5.92CNY 6.02106,046,220
2026-02-26CNY 5.95CNY 5.96CNY 5.92CNY 5.9345,459,700
2026-02-25CNY 5.93CNY 5.96CNY 5.92CNY 5.9564,235,263
2026-02-24CNY 5.91CNY 5.94CNY 5.91CNY 5.9344,853,519
2026-02-13CNY 5.92CNY 5.92CNY 5.89CNY 5.8943,313,838
2026-02-12CNY 5.94CNY 5.94CNY 5.91CNY 5.9232,775,651
2026-02-11CNY 5.93CNY 5.94CNY 5.92CNY 5.9227,802,928
2026-02-10CNY 5.97CNY 5.97CNY 5.94CNY 5.9540,131,673
2026-02-09CNY 5.95CNY 5.98CNY 5.95CNY 5.9743,934,191
2026-02-06CNY 5.94CNY 5.96CNY 5.91CNY 5.9542,030,238
2026-02-05CNY 5.97CNY 5.98CNY 5.93CNY 5.9544,008,984
2026-02-04CNY 5.95CNY 5.97CNY 5.92CNY 5.9765,504,309
2026-02-03CNY 5.97CNY 5.99CNY 5.94CNY 5.9587,808,460
2026-02-02CNY 6.00CNY 6.02CNY 5.97CNY 5.9872,035,683
2026-01-30CNY 6.02CNY 6.03CNY 5.98CNY 6.0182,226,080
2026-01-29CNY 6.02CNY 6.04CNY 6.00CNY 6.0389,114,844
2026-01-28CNY 6.04CNY 6.05CNY 6.02CNY 6.0291,210,829
2026-01-27CNY 6.12CNY 6.13CNY 6.02CNY 6.05103,270,260
2026-01-26CNY 6.05CNY 6.13CNY 6.04CNY 6.11160,415,040
2026-01-23CNY 6.04CNY 6.05CNY 6.02CNY 6.05105,878,750
2026-01-22CNY 6.02CNY 6.04CNY 6.02CNY 6.0377,964,395
2026-01-21CNY 6.03CNY 6.04CNY 6.01CNY 6.0279,167,686
2026-01-20CNY 6.04CNY 6.05CNY 6.00CNY 6.04129,145,470
2026-01-19CNY 6.06CNY 6.06CNY 6.00CNY 6.03172,120,480
2026-01-16CNY 6.23CNY 6.27CNY 6.00CNY 6.06569,622,640
2026-01-15CNY 6.35CNY 6.35CNY 6.30CNY 6.3068,353,940
2026-01-14CNY 6.38CNY 6.39CNY 6.33CNY 6.3598,199,692
2026-01-13CNY 6.38CNY 6.45CNY 6.34CNY 6.38116,884,240
2026-01-12CNY 6.35CNY 6.38CNY 6.33CNY 6.3890,831,240
2026-01-09CNY 6.36CNY 6.36CNY 6.33CNY 6.3657,632,955
2026-01-08CNY 6.35CNY 6.36CNY 6.32CNY 6.3652,500,619
2026-01-07CNY 6.36CNY 6.37CNY 6.33CNY 6.3449,218,936
2026-01-06CNY 6.33CNY 6.36CNY 6.32CNY 6.3663,669,700
2026-01-05CNY 6.31CNY 6.34CNY 6.30CNY 6.3444,114,850
2025-12-31CNY 6.30CNY 6.31CNY 6.28CNY 6.2937,447,557
2025-12-30CNY 6.32CNY 6.34CNY 6.30CNY 6.3138,862,971
2025-12-29CNY 6.35CNY 6.35CNY 6.32CNY 6.3346,978,146
2025-12-26CNY 6.39CNY 6.39CNY 6.34CNY 6.3649,523,443
2025-12-25CNY 6.35CNY 6.39CNY 6.33CNY 6.3944,625,539
2025-12-24CNY 6.33CNY 6.36CNY 6.30CNY 6.3645,638,578
2025-12-23CNY 6.39CNY 6.40CNY 6.32CNY 6.3367,396,398
2025-12-22CNY 6.43CNY 6.43CNY 6.39CNY 6.3960,311,352
2025-12-19CNY 6.38CNY 6.43CNY 6.38CNY 6.4359,102,306
2025-12-18CNY 6.42CNY 6.43CNY 6.38CNY 6.3968,250,831
2025-12-17CNY 6.44CNY 6.47CNY 6.35CNY 6.42102,102,020
2025-12-16CNY 6.57CNY 6.61CNY 6.45CNY 6.45118,494,190
2025-12-15CNY 6.76CNY 6.76CNY 6.61CNY 6.62180,383,440
2025-12-12CNY 6.64CNY 6.88CNY 6.63CNY 6.78470,896,430
2025-12-11CNY 6.59CNY 6.72CNY 6.56CNY 6.65182,214,450
2025-12-10CNY 6.53CNY 6.62CNY 6.52CNY 6.61136,326,870
2025-12-09CNY 6.53CNY 6.55CNY 6.50CNY 6.5383,415,060
2025-12-08CNY 6.58CNY 6.60CNY 6.50CNY 6.54133,750,860
2025-12-05CNY 6.65CNY 6.66CNY 6.56CNY 6.57114,976,980
2025-12-04CNY 6.58CNY 6.67CNY 6.53CNY 6.62157,228,970
2025-12-03CNY 6.64CNY 6.66CNY 6.52CNY 6.59194,760,210
2025-12-02CNY 6.48CNY 6.86CNY 6.42CNY 6.70373,117,990
2025-12-01CNY 6.58CNY 6.66CNY 6.50CNY 6.51385,774,800
2025-11-28CNY 6.16CNY 6.23CNY 6.13CNY 6.2372,943,470
2025-11-27CNY 6.15CNY 6.19CNY 6.14CNY 6.1636,806,803
2025-11-26CNY 6.17CNY 6.21CNY 6.15CNY 6.1645,690,420
2025-11-25CNY 6.11CNY 6.17CNY 6.10CNY 6.1750,357,189
2025-11-24CNY 6.13CNY 6.16CNY 6.07CNY 6.1265,281,157
2025-11-21CNY 6.34CNY 6.34CNY 6.12CNY 6.13159,686,300
2025-11-20CNY 6.38CNY 6.40CNY 6.35CNY 6.3568,338,677
2025-11-19CNY 6.41CNY 6.43CNY 6.37CNY 6.3964,855,262
2025-11-18CNY 6.48CNY 6.50CNY 6.40CNY 6.4183,333,656
2025-11-17CNY 6.48CNY 6.49CNY 6.44CNY 6.4865,191,064
2025-11-14CNY 6.47CNY 6.53CNY 6.46CNY 6.4871,318,725
2025-11-13CNY 6.49CNY 6.50CNY 6.45CNY 6.4860,410,983
2025-11-12CNY 6.52CNY 6.54CNY 6.46CNY 6.4969,691,408
2025-11-11CNY 6.56CNY 6.58CNY 6.51CNY 6.5381,038,778
2025-11-10CNY 6.50CNY 6.57CNY 6.49CNY 6.55107,587,880
2025-11-07CNY 6.52CNY 6.57CNY 6.48CNY 6.48100,772,630
2025-11-06CNY 6.57CNY 6.58CNY 6.50CNY 6.52130,167,140
2025-11-05CNY 6.41CNY 6.55CNY 6.40CNY 6.55229,316,280
2025-11-04CNY 6.40CNY 6.44CNY 6.40CNY 6.4265,589,946
2025-11-03CNY 6.42CNY 6.43CNY 6.39CNY 6.4162,622,664
2025-10-31CNY 6.45CNY 6.46CNY 6.41CNY 6.4282,060,683
2025-10-30CNY 6.44CNY 6.52CNY 6.43CNY 6.45135,743,040
2025-10-29CNY 6.44CNY 6.44CNY 6.40CNY 6.4469,892,941
2025-10-28CNY 6.45CNY 6.46CNY 6.42CNY 6.4467,707,365
2025-10-27CNY 6.42CNY 6.48CNY 6.41CNY 6.4599,969,107
2025-10-24CNY 6.41CNY 6.42CNY 6.38CNY 6.4160,562,199
2025-10-23CNY 6.38CNY 6.41CNY 6.36CNY 6.4173,082,674
2025-10-22CNY 6.38CNY 6.40CNY 6.37CNY 6.3845,744,881
2025-10-21CNY 6.37CNY 6.39CNY 6.36CNY 6.3958,291,778
2025-10-20CNY 6.38CNY 6.39CNY 6.35CNY 6.3754,630,728
2025-10-17CNY 6.42CNY 6.43CNY 6.35CNY 6.35101,757,150
2025-10-16CNY 6.43CNY 6.47CNY 6.42CNY 6.4273,514,883
2025-10-15CNY 6.43CNY 6.45CNY 6.41CNY 6.4472,862,961
2025-10-14CNY 6.42CNY 6.48CNY 6.41CNY 6.43116,861,530
2025-10-13CNY 6.36CNY 6.43CNY 6.33CNY 6.4188,271,330
2025-10-10CNY 6.44CNY 6.53CNY 6.41CNY 6.45112,156,960
2025-10-09CNY 6.39CNY 6.45CNY 6.39CNY 6.45109,312,050