Shenyang Huitian Thermal Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 4.280 | 4.350 | 4.220 | 4.340 | 4.340 | 11,915,400 |
| 2026-04-17 | 4.270 | 4.280 | 4.210 | 4.240 | 4.240 | 9,755,000 |
| 2026-04-16 | 4.250 | 4.290 | 4.170 | 4.260 | 4.260 | 12,907,900 |
| 2026-04-15 | 4.320 | 4.330 | 4.210 | 4.230 | 4.230 | 12,734,800 |
| 2026-04-14 | 4.340 | 4.350 | 4.200 | 4.310 | 4.310 | 15,271,010 |
| 2026-04-13 | 4.240 | 4.320 | 4.160 | 4.310 | 4.310 | 16,810,010 |
| 2026-04-10 | 4.240 | 4.350 | 4.220 | 4.250 | 4.250 | 14,212,010 |
| 2026-04-09 | 4.240 | 4.250 | 4.140 | 4.230 | 4.230 | 17,046,600 |
| 2026-04-08 | 4.200 | 4.210 | 4.110 | 4.210 | 4.210 | 24,387,900 |
| 2026-04-07 | 3.980 | 4.180 | 3.910 | 4.160 | 4.160 | 29,299,700 |
| 2026-04-03 | 4.250 | 4.260 | 3.970 | 4.000 | 4.000 | 40,118,398 |
| 2026-04-02 | 4.380 | 4.800 | 4.150 | 4.260 | 4.260 | 59,536,070 |
| 2026-04-01 | 4.750 | 4.850 | 4.470 | 4.470 | 4.470 | 64,404,102 |
| 2026-03-31 | 4.830 | 5.230 | 4.820 | 4.970 | 4.970 | 89,164,516 |
| 2026-03-30 | 4.600 | 5.250 | 4.380 | 5.070 | 5.070 | 120,797,203 |
| 2026-03-27 | 5.390 | 5.390 | 4.850 | 4.860 | 4.860 | 128,542,094 |
| 2026-03-26 | 4.390 | 4.900 | 4.330 | 4.900 | 4.900 | 31,222,980 |
| 2026-03-25 | 4.240 | 4.510 | 4.160 | 4.450 | 4.450 | 30,416,561 |
| 2026-03-24 | 4.000 | 4.260 | 3.940 | 4.250 | 4.250 | 23,424,600 |
| 2026-03-23 | 4.000 | 4.070 | 3.890 | 3.930 | 3.930 | 22,598,590 |
| 2026-03-20 | 4.170 | 4.230 | 4.030 | 4.050 | 4.050 | 23,084,500 |
| 2026-03-19 | 4.270 | 4.300 | 4.160 | 4.170 | 4.170 | 14,154,720 |
| 2026-03-18 | 4.170 | 4.270 | 4.170 | 4.260 | 4.260 | 13,906,910 |
| 2026-03-17 | 4.270 | 4.280 | 4.170 | 4.170 | 4.170 | 13,196,550 |
| 2026-03-16 | 4.210 | 4.300 | 4.200 | 4.260 | 4.260 | 14,365,400 |
| 2026-03-13 | 4.200 | 4.280 | 4.170 | 4.220 | 4.220 | 13,069,170 |
| 2026-03-12 | 4.230 | 4.290 | 4.200 | 4.220 | 4.220 | 14,925,360 |
| 2026-03-11 | 4.260 | 4.280 | 4.180 | 4.250 | 4.250 | 12,359,500 |
| 2026-03-10 | 4.200 | 4.270 | 4.130 | 4.240 | 4.240 | 14,960,360 |
| 2026-03-09 | 4.180 | 4.230 | 4.090 | 4.180 | 4.180 | 18,516,641 |
| 2026-03-06 | 4.050 | 4.340 | 4.040 | 4.230 | 4.230 | 28,940,920 |
| 2026-03-05 | 3.980 | 4.070 | 3.940 | 4.050 | 4.050 | 17,571,750 |
| 2026-03-04 | 3.930 | 3.990 | 3.820 | 3.930 | 3.930 | 16,113,400 |
| 2026-03-03 | 3.970 | 4.050 | 3.920 | 3.990 | 3.990 | 19,014,750 |
| 2026-03-02 | 4.000 | 4.040 | 3.870 | 3.970 | 3.970 | 15,870,200 |
| 2026-02-27 | 3.980 | 4.050 | 3.970 | 4.040 | 4.040 | 10,594,630 |
| 2026-02-26 | 4.030 | 4.050 | 3.960 | 4.000 | 4.000 | 10,972,500 |
| 2026-02-25 | 4.030 | 4.060 | 4.000 | 4.030 | 4.030 | 14,007,090 |
| 2026-02-24 | 3.870 | 4.040 | 3.870 | 4.030 | 4.030 | 15,104,800 |
| 2026-02-13 | 3.860 | 3.910 | 3.840 | 3.870 | 3.870 | 7,525,170 |
| 2026-02-12 | 3.950 | 3.950 | 3.850 | 3.860 | 3.860 | 12,832,100 |
| 2026-02-11 | 3.920 | 3.950 | 3.890 | 3.930 | 3.930 | 8,846,600 |
| 2026-02-10 | 3.890 | 3.960 | 3.850 | 3.920 | 3.920 | 13,148,300 |
| 2026-02-09 | 3.870 | 3.890 | 3.840 | 3.890 | 3.890 | 12,021,300 |
| 2026-02-06 | 3.780 | 3.870 | 3.770 | 3.850 | 3.850 | 11,879,350 |
| 2026-02-05 | 3.820 | 3.860 | 3.770 | 3.800 | 3.800 | 12,237,300 |
| 2026-02-04 | 3.750 | 3.810 | 3.730 | 3.810 | 3.810 | 14,424,800 |
| 2026-02-03 | 3.720 | 3.770 | 3.680 | 3.740 | 3.740 | 11,114,700 |
| 2026-02-02 | 3.770 | 3.800 | 3.700 | 3.720 | 3.720 | 17,901,711 |
| 2026-01-30 | 3.680 | 3.780 | 3.650 | 3.780 | 3.780 | 28,564,520 |
| 2026-01-29 | 3.660 | 3.710 | 3.610 | 3.650 | 3.650 | 10,530,940 |
| 2026-01-28 | 3.700 | 3.740 | 3.640 | 3.660 | 3.660 | 12,475,100 |
| 2026-01-27 | 3.730 | 3.740 | 3.610 | 3.710 | 3.710 | 13,269,270 |
| 2026-01-26 | 3.730 | 3.750 | 3.670 | 3.720 | 3.720 | 14,725,400 |
| 2026-01-23 | 3.760 | 3.790 | 3.710 | 3.730 | 3.730 | 11,529,200 |
| 2026-01-22 | 3.730 | 3.780 | 3.710 | 3.760 | 3.760 | 13,709,100 |
| 2026-01-21 | 3.710 | 3.770 | 3.660 | 3.750 | 3.750 | 20,084,160 |
| 2026-01-20 | 3.810 | 3.820 | 3.720 | 3.730 | 3.730 | 21,604,400 |
| 2026-01-19 | 3.700 | 3.920 | 3.640 | 3.810 | 3.810 | 31,987,330 |
| 2026-01-16 | 3.600 | 3.810 | 3.570 | 3.660 | 3.660 | 26,140,850 |
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.