Shenyang Huitian Thermal Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 3.610 | 3.630 | 3.560 | 3.580 | 3.580 | 11,385,324 |
| 2026-01-14 | 3.690 | 3.700 | 3.600 | 3.640 | 3.640 | 19,830,726 |
| 2026-01-13 | 3.600 | 3.720 | 3.540 | 3.710 | 3.710 | 25,424,924 |
| 2026-01-12 | 3.550 | 3.600 | 3.540 | 3.600 | 3.600 | 19,662,359 |
| 2026-01-09 | 3.520 | 3.560 | 3.490 | 3.550 | 3.550 | 17,078,401 |
| 2026-01-08 | 3.450 | 3.520 | 3.430 | 3.520 | 3.520 | 17,353,142 |
| 2026-01-07 | 3.470 | 3.480 | 3.430 | 3.460 | 3.460 | 13,977,400 |
| 2026-01-06 | 3.450 | 3.510 | 3.440 | 3.480 | 3.480 | 14,749,500 |
| 2026-01-05 | 3.450 | 3.480 | 3.440 | 3.460 | 3.460 | 16,937,238 |
| 2025-12-31 | 3.480 | 3.490 | 3.420 | 3.440 | 3.440 | 13,502,800 |
| 2025-12-30 | 3.490 | 3.520 | 3.450 | 3.480 | 3.480 | 12,466,100 |
| 2025-12-29 | 3.530 | 3.540 | 3.480 | 3.520 | 3.520 | 15,980,700 |
| 2025-12-26 | 3.570 | 3.580 | 3.520 | 3.530 | 3.530 | 15,227,400 |
| 2025-12-25 | 3.600 | 3.640 | 3.550 | 3.570 | 3.570 | 20,731,600 |
| 2025-12-24 | 3.500 | 3.540 | 3.470 | 3.530 | 3.530 | 13,400,642 |
| 2025-12-23 | 3.570 | 3.570 | 3.490 | 3.510 | 3.510 | 15,301,100 |
| 2025-12-22 | 3.580 | 3.600 | 3.550 | 3.560 | 3.560 | 13,652,000 |
| 2025-12-19 | 3.480 | 3.580 | 3.480 | 3.570 | 3.570 | 17,757,861 |
| 2025-12-18 | 3.480 | 3.540 | 3.450 | 3.490 | 3.490 | 15,969,492 |
| 2025-12-17 | 3.460 | 3.500 | 3.410 | 3.480 | 3.480 | 16,729,600 |
| 2025-12-16 | 3.610 | 3.620 | 3.460 | 3.470 | 3.470 | 27,680,694 |
| 2025-12-15 | 3.630 | 3.670 | 3.560 | 3.620 | 3.620 | 29,371,976 |
| 2025-12-12 | 3.660 | 3.720 | 3.610 | 3.670 | 3.670 | 28,234,940 |
| 2025-12-11 | 3.810 | 3.830 | 3.650 | 3.660 | 3.660 | 39,792,468 |
| 2025-12-10 | 3.820 | 3.880 | 3.770 | 3.830 | 3.830 | 38,111,622 |
| 2025-12-09 | 4.010 | 4.010 | 3.880 | 3.880 | 3.880 | 55,799,582 |
| 2025-12-08 | 4.020 | 4.090 | 3.940 | 4.080 | 4.080 | 96,509,945 |
| 2025-12-05 | 4.550 | 4.770 | 4.140 | 4.200 | 4.200 | 140,583,942 |
| 2025-12-04 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 12,754,892 |
| 2025-12-03 | 4.050 | 4.140 | 4.050 | 4.140 | 4.140 | 23,452,773 |
| 2025-12-02 | 3.700 | 3.760 | 3.610 | 3.760 | 3.760 | 16,589,600 |
| 2025-12-01 | 3.740 | 3.780 | 3.680 | 3.700 | 3.700 | 13,908,300 |
| 2025-11-28 | 3.670 | 3.740 | 3.640 | 3.730 | 3.730 | 10,659,601 |
| 2025-11-27 | 3.690 | 3.710 | 3.640 | 3.680 | 3.680 | 11,295,400 |
| 2025-11-26 | 3.720 | 3.800 | 3.660 | 3.690 | 3.690 | 13,005,600 |
| 2025-11-25 | 3.680 | 3.770 | 3.630 | 3.740 | 3.740 | 17,603,600 |
| 2025-11-24 | 3.670 | 3.800 | 3.590 | 3.660 | 3.660 | 23,583,701 |
| 2025-11-21 | 3.850 | 3.940 | 3.590 | 3.590 | 3.590 | 29,541,618 |
| 2025-11-20 | 3.910 | 3.980 | 3.850 | 3.910 | 3.910 | 22,714,600 |
| 2025-11-19 | 3.990 | 3.990 | 3.840 | 3.880 | 3.880 | 18,536,500 |
| 2025-11-18 | 4.090 | 4.100 | 3.940 | 3.960 | 3.960 | 19,951,360 |
| 2025-11-17 | 4.130 | 4.150 | 4.020 | 4.080 | 4.080 | 27,128,120 |
| 2025-11-14 | 4.040 | 4.320 | 4.030 | 4.140 | 4.140 | 41,889,040 |
| 2025-11-13 | 3.920 | 3.960 | 3.860 | 3.940 | 3.940 | 10,635,900 |
| 2025-11-12 | 3.950 | 4.020 | 3.900 | 3.920 | 3.920 | 11,218,400 |
| 2025-11-11 | 3.890 | 3.960 | 3.870 | 3.950 | 3.950 | 13,439,826 |
| 2025-11-10 | 3.880 | 3.900 | 3.830 | 3.870 | 3.870 | 11,624,600 |
| 2025-11-07 | 3.900 | 3.930 | 3.850 | 3.880 | 3.880 | 11,051,862 |
| 2025-11-06 | 3.930 | 3.940 | 3.860 | 3.890 | 3.890 | 13,555,502 |
| 2025-11-05 | 3.840 | 3.920 | 3.810 | 3.900 | 3.900 | 14,548,692 |
| 2025-11-04 | 3.880 | 3.900 | 3.830 | 3.860 | 3.860 | 20,376,602 |
| 2025-11-03 | 3.780 | 3.860 | 3.760 | 3.830 | 3.830 | 24,769,200 |
| 2025-10-31 | 3.730 | 3.760 | 3.680 | 3.730 | 3.730 | 17,834,669 |
| 2025-10-30 | 3.800 | 3.810 | 3.700 | 3.710 | 3.710 | 16,908,075 |
| 2025-10-29 | 3.830 | 3.850 | 3.680 | 3.780 | 3.780 | 27,082,200 |
| 2025-10-28 | 3.890 | 3.910 | 3.830 | 3.850 | 3.850 | 19,701,888 |
| 2025-10-27 | 3.920 | 3.920 | 3.830 | 3.870 | 3.870 | 30,389,688 |
| 2025-10-24 | 3.940 | 3.970 | 3.840 | 3.870 | 3.870 | 42,468,600 |
| 2025-10-23 | 3.930 | 4.170 | 3.860 | 3.960 | 3.960 | 59,262,062 |
| 2025-10-22 | 3.890 | 4.120 | 3.850 | 3.940 | 3.940 | 69,474,072 |
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.