Shenyang Huitian Thermal Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 3.690 | 3.720 | 3.650 | 3.700 | 3.700 | 13,656,356 |
| 2025-07-18 | 3.670 | 3.680 | 3.610 | 3.670 | 3.670 | 7,320,596 |
| 2025-07-17 | 3.710 | 3.740 | 3.640 | 3.670 | 3.670 | 8,637,798 |
| 2025-07-16 | 3.660 | 3.680 | 3.580 | 3.660 | 3.660 | 8,933,638 |
| 2025-07-15 | 3.770 | 3.770 | 3.560 | 3.610 | 3.610 | 15,303,538 |
| 2025-07-14 | 3.700 | 3.780 | 3.660 | 3.770 | 3.770 | 16,638,031 |
| 2025-07-11 | 3.670 | 3.700 | 3.620 | 3.670 | 3.670 | 9,428,500 |
| 2025-07-10 | 3.690 | 3.730 | 3.630 | 3.660 | 3.660 | 8,268,800 |
| 2025-07-09 | 3.710 | 3.740 | 3.660 | 3.690 | 3.690 | 8,736,181 |
| 2025-07-08 | 3.700 | 3.720 | 3.630 | 3.710 | 3.710 | 13,831,203 |
| 2025-07-07 | 3.650 | 3.720 | 3.600 | 3.700 | 3.700 | 19,548,608 |
| 2025-07-04 | 3.610 | 3.690 | 3.560 | 3.590 | 3.590 | 12,824,900 |
| 2025-07-03 | 3.630 | 3.660 | 3.580 | 3.620 | 3.620 | 9,620,200 |
| 2025-07-02 | 3.560 | 3.630 | 3.540 | 3.630 | 3.630 | 12,023,963 |
| 2025-07-01 | 3.550 | 3.600 | 3.530 | 3.570 | 3.570 | 12,206,084 |
| 2025-06-30 | 3.530 | 3.560 | 3.510 | 3.520 | 3.520 | 5,720,800 |
| 2025-06-27 | 3.500 | 3.550 | 3.470 | 3.510 | 3.510 | 7,556,200 |
| 2025-06-26 | 3.490 | 3.510 | 3.470 | 3.490 | 3.490 | 5,991,400 |
| 2025-06-25 | 3.470 | 3.500 | 3.440 | 3.490 | 3.490 | 8,112,669 |
| 2025-06-24 | 3.400 | 3.470 | 3.400 | 3.460 | 3.460 | 6,941,101 |
| 2025-06-23 | 3.290 | 3.400 | 3.290 | 3.390 | 3.390 | 7,739,401 |
| 2025-06-20 | 3.330 | 3.390 | 3.330 | 3.340 | 3.340 | 5,639,100 |
| 2025-06-19 | 3.460 | 3.460 | 3.330 | 3.360 | 3.360 | 7,301,100 |
| 2025-06-18 | 3.470 | 3.490 | 3.420 | 3.430 | 3.430 | 6,323,500 |
| 2025-06-17 | 3.500 | 3.520 | 3.470 | 3.490 | 3.490 | 6,087,400 |
| 2025-06-16 | 3.470 | 3.540 | 3.470 | 3.500 | 3.500 | 6,967,600 |
| 2025-06-13 | 3.550 | 3.550 | 3.450 | 3.470 | 3.470 | 7,644,700 |
| 2025-06-12 | 3.570 | 3.570 | 3.510 | 3.540 | 3.540 | 6,984,900 |
| 2025-06-11 | 3.570 | 3.600 | 3.550 | 3.570 | 3.570 | 6,913,300 |
| 2025-06-10 | 3.590 | 3.610 | 3.520 | 3.570 | 3.570 | 11,437,802 |
| 2025-06-09 | 3.570 | 3.590 | 3.560 | 3.580 | 3.580 | 6,804,984 |
| 2025-06-06 | 3.540 | 3.570 | 3.500 | 3.560 | 3.560 | 7,423,788 |
| 2025-06-05 | 3.590 | 3.590 | 3.490 | 3.530 | 3.530 | 9,055,002 |
| 2025-06-04 | 3.540 | 3.590 | 3.510 | 3.570 | 3.570 | 7,658,501 |
| 2025-06-03 | 3.480 | 3.560 | 3.450 | 3.540 | 3.540 | 11,046,102 |
| 2025-05-30 | 3.510 | 3.610 | 3.460 | 3.470 | 3.470 | 11,219,100 |
| 2025-05-29 | 3.460 | 3.530 | 3.430 | 3.510 | 3.510 | 9,778,600 |
| 2025-05-28 | 3.450 | 3.490 | 3.400 | 3.460 | 3.460 | 8,285,850 |
| 2025-05-27 | 3.400 | 3.460 | 3.390 | 3.440 | 3.440 | 8,221,700 |
| 2025-05-26 | 3.390 | 3.450 | 3.380 | 3.410 | 3.410 | 8,240,600 |
| 2025-05-23 | 3.440 | 3.440 | 3.380 | 3.390 | 3.390 | 9,658,702 |
| 2025-05-22 | 3.510 | 3.580 | 3.460 | 3.490 | 3.490 | 12,024,600 |
| 2025-05-21 | 3.530 | 3.680 | 3.510 | 3.520 | 3.520 | 14,064,600 |
| 2025-05-20 | 3.530 | 3.550 | 3.470 | 3.540 | 3.540 | 10,249,600 |
| 2025-05-19 | 3.410 | 3.530 | 3.400 | 3.500 | 3.500 | 11,016,000 |
| 2025-05-16 | 3.420 | 3.460 | 3.400 | 3.410 | 3.410 | 5,262,900 |
| 2025-05-15 | 3.400 | 3.450 | 3.390 | 3.440 | 3.440 | 8,006,375 |
| 2025-05-14 | 3.420 | 3.440 | 3.370 | 3.410 | 3.410 | 8,769,862 |
| 2025-05-13 | 3.450 | 3.480 | 3.410 | 3.420 | 3.420 | 7,010,900 |
| 2025-05-12 | 3.460 | 3.480 | 3.400 | 3.430 | 3.430 | 10,810,620 |
| 2025-05-09 | 3.490 | 3.520 | 3.460 | 3.460 | 3.460 | 9,046,300 |
| 2025-05-08 | 3.440 | 3.600 | 3.400 | 3.500 | 3.500 | 17,806,400 |
| 2025-05-07 | 3.460 | 3.480 | 3.400 | 3.420 | 3.420 | 9,473,000 |
| 2025-05-06 | 3.330 | 3.450 | 3.330 | 3.440 | 3.440 | 12,719,200 |
| 2025-04-30 | 3.350 | 3.370 | 3.310 | 3.330 | 3.330 | 11,438,300 |
| 2025-04-29 | 3.280 | 3.370 | 3.230 | 3.350 | 3.350 | 14,808,100 |
| 2025-04-28 | 3.230 | 3.480 | 3.180 | 3.340 | 3.340 | 20,688,300 |
| 2025-04-25 | 3.170 | 3.250 | 3.170 | 3.240 | 3.240 | 7,948,249 |
| 2025-04-24 | 3.180 | 3.220 | 3.150 | 3.180 | 3.180 | 6,151,600 |
| 2025-04-23 | 3.210 | 3.220 | 3.170 | 3.180 | 3.180 | 4,256,500 |
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.