Shenyang Huitian Thermal Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 3.890 | 4.120 | 3.850 | 3.940 | 3.940 | 69,474,072 |
| 2025-10-21 | 4.000 | 4.060 | 3.800 | 3.920 | 3.920 | 86,265,204 |
| 2025-10-20 | 3.670 | 3.990 | 3.620 | 3.990 | 3.990 | 56,655,760 |
| 2025-10-17 | 3.620 | 3.700 | 3.590 | 3.630 | 3.630 | 16,323,100 |
| 2025-10-16 | 3.620 | 3.650 | 3.580 | 3.630 | 3.630 | 9,308,700 |
| 2025-10-15 | 3.600 | 3.650 | 3.580 | 3.610 | 3.610 | 10,014,600 |
| 2025-10-14 | 3.590 | 3.630 | 3.570 | 3.600 | 3.600 | 12,034,238 |
| 2025-10-13 | 3.480 | 3.590 | 3.410 | 3.570 | 3.570 | 12,640,195 |
| 2025-10-10 | 3.480 | 3.610 | 3.460 | 3.580 | 3.580 | 13,103,672 |
| 2025-10-09 | 3.480 | 3.510 | 3.450 | 3.480 | 3.480 | 8,062,300 |
| 2025-09-30 | 3.500 | 3.550 | 3.470 | 3.480 | 3.480 | 7,159,500 |
| 2025-09-29 | 3.450 | 3.510 | 3.360 | 3.500 | 3.500 | 10,655,420 |
| 2025-09-26 | 3.420 | 3.500 | 3.380 | 3.430 | 3.430 | 13,238,100 |
| 2025-09-25 | 3.540 | 3.580 | 3.420 | 3.420 | 3.420 | 14,344,200 |
| 2025-09-24 | 3.480 | 3.570 | 3.450 | 3.560 | 3.560 | 9,494,163 |
| 2025-09-23 | 3.510 | 3.530 | 3.410 | 3.490 | 3.490 | 12,489,763 |
| 2025-09-22 | 3.550 | 3.560 | 3.500 | 3.520 | 3.520 | 9,484,100 |
| 2025-09-19 | 3.610 | 3.630 | 3.510 | 3.540 | 3.540 | 15,006,752 |
| 2025-09-18 | 3.710 | 3.710 | 3.580 | 3.600 | 3.600 | 13,989,748 |
| 2025-09-17 | 3.720 | 3.730 | 3.680 | 3.690 | 3.690 | 10,550,290 |
| 2025-09-16 | 3.680 | 3.730 | 3.660 | 3.720 | 3.720 | 11,704,468 |
| 2025-09-15 | 3.700 | 3.700 | 3.650 | 3.680 | 3.680 | 7,958,700 |
| 2025-09-12 | 3.710 | 3.750 | 3.680 | 3.700 | 3.700 | 10,960,200 |
| 2025-09-11 | 3.690 | 3.690 | 3.620 | 3.690 | 3.690 | 10,775,808 |
| 2025-09-10 | 3.710 | 3.710 | 3.660 | 3.680 | 3.680 | 7,628,800 |
| 2025-09-09 | 3.680 | 3.700 | 3.650 | 3.690 | 3.690 | 8,522,100 |
| 2025-09-08 | 3.620 | 3.680 | 3.540 | 3.680 | 3.680 | 10,514,863 |
| 2025-09-05 | 3.580 | 3.630 | 3.520 | 3.610 | 3.610 | 11,652,200 |
| 2025-09-04 | 3.550 | 3.640 | 3.510 | 3.570 | 3.570 | 13,348,000 |
| 2025-09-03 | 3.620 | 3.640 | 3.520 | 3.550 | 3.550 | 10,925,034 |
| 2025-09-02 | 3.640 | 3.650 | 3.540 | 3.610 | 3.610 | 13,945,737 |
| 2025-09-01 | 3.550 | 3.680 | 3.540 | 3.620 | 3.620 | 13,203,800 |
| 2025-08-29 | 3.580 | 3.640 | 3.560 | 3.570 | 3.570 | 10,147,136 |
| 2025-08-28 | 3.580 | 3.650 | 3.490 | 3.610 | 3.610 | 19,041,716 |
| 2025-08-27 | 3.710 | 3.720 | 3.570 | 3.570 | 3.570 | 18,756,890 |
| 2025-08-26 | 3.640 | 3.730 | 3.620 | 3.720 | 3.720 | 14,449,968 |
| 2025-08-25 | 3.660 | 3.690 | 3.620 | 3.640 | 3.640 | 11,838,200 |
| 2025-08-22 | 3.710 | 3.720 | 3.620 | 3.670 | 3.670 | 9,733,328 |
| 2025-08-21 | 3.660 | 3.730 | 3.640 | 3.710 | 3.710 | 9,901,309 |
| 2025-08-20 | 3.640 | 3.660 | 3.620 | 3.660 | 3.660 | 8,339,899 |
| 2025-08-19 | 3.580 | 3.660 | 3.560 | 3.650 | 3.650 | 11,478,796 |
| 2025-08-18 | 3.620 | 3.650 | 3.570 | 3.590 | 3.590 | 11,645,854 |
| 2025-08-15 | 3.610 | 3.650 | 3.590 | 3.600 | 3.600 | 11,129,148 |
| 2025-08-14 | 3.790 | 3.790 | 3.600 | 3.620 | 3.620 | 15,896,800 |
| 2025-08-13 | 3.790 | 3.800 | 3.740 | 3.750 | 3.750 | 8,269,900 |
| 2025-08-12 | 3.810 | 3.830 | 3.770 | 3.790 | 3.790 | 7,146,000 |
| 2025-08-11 | 3.810 | 3.830 | 3.760 | 3.800 | 3.800 | 7,914,700 |
| 2025-08-08 | 3.800 | 3.830 | 3.760 | 3.810 | 3.810 | 9,830,751 |
| 2025-08-07 | 3.740 | 3.800 | 3.730 | 3.800 | 3.800 | 9,128,700 |
| 2025-08-06 | 3.760 | 3.770 | 3.710 | 3.740 | 3.740 | 7,670,916 |
| 2025-08-05 | 3.720 | 3.770 | 3.710 | 3.760 | 3.760 | 10,794,020 |
| 2025-08-04 | 3.680 | 3.720 | 3.650 | 3.710 | 3.710 | 8,370,520 |
| 2025-08-01 | 3.630 | 3.700 | 3.630 | 3.680 | 3.680 | 9,023,200 |
| 2025-07-31 | 3.700 | 3.700 | 3.630 | 3.630 | 3.630 | 9,703,200 |
| 2025-07-30 | 3.660 | 3.710 | 3.650 | 3.690 | 3.690 | 8,945,402 |
| 2025-07-29 | 3.700 | 3.720 | 3.630 | 3.680 | 3.680 | 10,957,400 |
| 2025-07-28 | 3.690 | 3.720 | 3.660 | 3.690 | 3.690 | 6,977,700 |
| 2025-07-25 | 3.700 | 3.700 | 3.660 | 3.690 | 3.690 | 6,395,400 |
| 2025-07-24 | 3.680 | 3.700 | 3.640 | 3.680 | 3.680 | 8,640,489 |
| 2025-07-23 | 3.680 | 3.690 | 3.630 | 3.640 | 3.640 | 8,723,600 |
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.