Shenyang Huitian Thermal Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 3.770 | 3.850 | 3.650 | 3.690 | 3.690 | 15,788,702 |
| 2026-07-16 | 3.790 | 3.880 | 3.730 | 3.790 | 3.790 | 10,679,400 |
| 2026-07-15 | 3.780 | 3.900 | 3.720 | 3.820 | 3.820 | 14,620,500 |
| 2026-07-14 | 3.740 | 3.870 | 3.700 | 3.870 | 3.870 | 13,957,800 |
| 2026-07-13 | 3.900 | 3.930 | 3.700 | 3.760 | 3.760 | 15,781,200 |
| 2026-07-10 | 3.820 | 3.940 | 3.770 | 3.880 | 3.880 | 13,931,300 |
| 2026-07-09 | 3.830 | 3.920 | 3.740 | 3.830 | 3.830 | 12,926,000 |
| 2026-07-08 | 3.930 | 3.940 | 3.840 | 3.860 | 3.860 | 9,494,000 |
| 2026-07-07 | 4.070 | 4.070 | 3.900 | 3.910 | 3.910 | 11,068,720 |
| 2026-07-06 | 4.080 | 4.170 | 4.050 | 4.050 | 4.050 | 9,893,800 |
| 2026-07-03 | 4.060 | 4.140 | 4.010 | 4.100 | 4.100 | 11,526,300 |
| 2026-07-02 | 4.040 | 4.320 | 4.020 | 4.070 | 4.070 | 19,328,600 |
| 2026-07-01 | 3.930 | 4.100 | 3.900 | 4.040 | 4.040 | 14,482,920 |
| 2026-06-30 | 4.000 | 4.060 | 3.920 | 3.940 | 3.940 | 12,943,900 |
| 2026-06-29 | 4.100 | 4.100 | 3.880 | 4.010 | 4.010 | 14,532,130 |
| 2026-06-26 | 4.090 | 4.110 | 4.000 | 4.050 | 4.050 | 12,717,044 |
| 2026-06-25 | 4.180 | 4.190 | 4.070 | 4.100 | 4.100 | 10,955,100 |
| 2026-06-24 | 4.310 | 4.340 | 4.110 | 4.190 | 4.190 | 14,492,500 |
| 2026-06-23 | 4.300 | 4.430 | 4.260 | 4.350 | 4.350 | 14,405,488 |
| 2026-06-22 | 4.300 | 4.310 | 4.150 | 4.310 | 4.310 | 13,440,289 |
| 2026-06-18 | 4.350 | 4.350 | 4.230 | 4.280 | 4.280 | 12,999,900 |
| 2026-06-17 | 4.390 | 4.440 | 4.310 | 4.360 | 4.360 | 14,765,400 |
| 2026-06-16 | 4.400 | 4.450 | 4.290 | 4.400 | 4.400 | 15,846,210 |
| 2026-06-15 | 4.520 | 4.660 | 4.400 | 4.430 | 4.430 | 18,981,301 |
| 2026-06-12 | 4.560 | 4.580 | 4.410 | 4.490 | 4.490 | 15,751,100 |
| 2026-06-11 | 4.520 | 4.590 | 4.440 | 4.510 | 4.510 | 16,209,600 |
| 2026-06-10 | 4.750 | 4.750 | 4.480 | 4.550 | 4.550 | 22,507,100 |
| 2026-06-09 | 4.700 | 4.890 | 4.550 | 4.790 | 4.790 | 26,867,400 |
| 2026-06-08 | 4.750 | 5.060 | 4.600 | 4.640 | 4.640 | 35,377,898 |
| 2026-06-05 | 5.080 | 5.420 | 4.820 | 4.860 | 4.860 | 34,936,398 |
| 2026-06-04 | 5.210 | 5.270 | 5.040 | 5.090 | 5.090 | 29,401,100 |
| 2026-06-03 | 5.260 | 5.280 | 5.090 | 5.200 | 5.200 | 37,998,008 |
| 2026-06-02 | 5.390 | 5.400 | 5.160 | 5.280 | 5.280 | 41,625,801 |
| 2026-06-01 | 5.320 | 5.480 | 5.140 | 5.480 | 5.480 | 67,191,438 |
| 2026-05-29 | 5.180 | 5.510 | 5.000 | 5.270 | 5.270 | 73,411,109 |
| 2026-05-28 | 4.790 | 5.200 | 4.740 | 5.200 | 5.200 | 37,263,406 |
| 2026-05-27 | 4.690 | 4.780 | 4.640 | 4.730 | 4.730 | 12,700,810 |
| 2026-05-26 | 4.830 | 4.830 | 4.630 | 4.700 | 4.700 | 12,349,800 |
| 2026-05-25 | 4.910 | 4.920 | 4.780 | 4.830 | 4.830 | 13,875,200 |
| 2026-05-22 | 4.800 | 4.870 | 4.770 | 4.830 | 4.830 | 13,334,500 |
| 2026-05-21 | 5.030 | 5.120 | 4.760 | 4.800 | 4.800 | 18,564,711 |
| 2026-05-20 | 5.180 | 5.180 | 4.960 | 5.000 | 5.000 | 15,944,300 |
| 2026-05-19 | 5.150 | 5.200 | 5.080 | 5.190 | 5.190 | 11,911,100 |
| 2026-05-18 | 5.100 | 5.190 | 5.070 | 5.150 | 5.150 | 15,345,900 |
| 2026-05-15 | 5.250 | 5.260 | 5.060 | 5.110 | 5.110 | 20,942,801 |
| 2026-05-14 | 5.300 | 5.390 | 5.190 | 5.290 | 5.290 | 27,638,279 |
| 2026-05-13 | 5.170 | 5.430 | 5.170 | 5.290 | 5.290 | 32,503,551 |
| 2026-05-12 | 5.290 | 5.310 | 5.140 | 5.190 | 5.190 | 20,954,400 |
| 2026-05-11 | 5.140 | 5.240 | 5.100 | 5.220 | 5.220 | 23,663,641 |
| 2026-05-08 | 5.120 | 5.220 | 5.080 | 5.140 | 5.140 | 23,251,301 |
| 2026-05-07 | 5.100 | 5.350 | 5.050 | 5.150 | 5.150 | 29,482,000 |
| 2026-05-06 | 4.960 | 5.110 | 4.880 | 5.100 | 5.100 | 44,680,340 |
| 2026-04-30 | 5.160 | 5.160 | 4.800 | 5.000 | 5.000 | 67,720,977 |
| 2026-04-29 | 4.800 | 4.960 | 4.730 | 4.960 | 4.960 | 18,982,350 |
| 2026-04-28 | 4.370 | 4.510 | 4.350 | 4.510 | 4.510 | 18,313,801 |
| 2026-04-27 | 4.330 | 4.460 | 4.280 | 4.440 | 4.440 | 13,984,500 |
| 2026-04-24 | 4.410 | 4.460 | 4.280 | 4.320 | 4.320 | 17,167,900 |
| 2026-04-23 | 4.440 | 4.500 | 4.380 | 4.460 | 4.460 | 18,427,109 |
| 2026-04-22 | 4.360 | 4.460 | 4.270 | 4.440 | 4.440 | 16,333,100 |
| 2026-04-21 | 4.310 | 4.380 | 4.160 | 4.320 | 4.320 | 19,499,600 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.