Shenyang Huitian Thermal Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4.580 | 4.660 | 4.360 | 4.410 | 4.410 | 36,729,602 |
| 2026-10-16 | 4.660 | 4.720 | 4.480 | 4.560 | 4.560 | 71,486,781 |
| 2026-10-15 | 4.520 | 4.970 | 4.450 | 4.730 | 4.730 | 78,447,531 |
| 2026-10-14 | 4.430 | 4.760 | 4.390 | 4.520 | 4.520 | 44,683,031 |
| 2026-10-13 | 4.410 | 4.480 | 4.270 | 4.460 | 4.460 | 21,767,020 |
| 2026-10-12 | 4.530 | 4.570 | 4.390 | 4.410 | 4.410 | 23,030,900 |
| 2026-10-09 | 4.580 | 4.620 | 4.430 | 4.550 | 4.550 | 35,914,930 |
| 2026-10-08 | 4.550 | 4.760 | 4.420 | 4.610 | 4.610 | 69,893,391 |
| 2026-09-30 | 4.200 | 4.590 | 4.180 | 4.590 | 4.590 | 37,721,195 |
| 2026-09-29 | 4.140 | 4.200 | 4.120 | 4.170 | 4.170 | 9,641,564 |
| 2026-09-28 | 4.120 | 4.160 | 4.080 | 4.120 | 4.120 | 8,662,740 |
| 2026-09-24 | 4.100 | 4.160 | 4.080 | 4.120 | 4.120 | 6,066,200 |
| 2026-09-23 | 4.190 | 4.190 | 4.100 | 4.120 | 4.120 | 7,738,800 |
| 2026-09-22 | 4.260 | 4.270 | 4.160 | 4.180 | 4.180 | 9,480,700 |
| 2026-09-21 | 4.220 | 4.270 | 4.180 | 4.250 | 4.250 | 9,715,708 |
| 2026-09-18 | 4.230 | 4.260 | 4.180 | 4.220 | 4.220 | 11,540,200 |
| 2026-09-17 | 4.140 | 4.260 | 4.050 | 4.210 | 4.210 | 18,483,199 |
| 2026-09-16 | 4.090 | 4.190 | 4.070 | 4.160 | 4.160 | 10,196,900 |
| 2026-09-15 | 4.220 | 4.240 | 4.080 | 4.090 | 4.090 | 13,004,700 |
| 2026-09-14 | 4.250 | 4.360 | 4.210 | 4.220 | 4.220 | 13,626,757 |
| 2026-09-11 | 4.320 | 4.360 | 4.230 | 4.280 | 4.280 | 17,301,188 |
| 2026-09-10 | 4.330 | 4.380 | 4.270 | 4.330 | 4.330 | 15,348,900 |
| 2026-09-09 | 4.310 | 4.350 | 4.270 | 4.340 | 4.340 | 12,104,706 |
| 2026-09-08 | 4.230 | 4.310 | 4.210 | 4.300 | 4.300 | 14,458,600 |
| 2026-09-07 | 4.260 | 4.310 | 4.210 | 4.230 | 4.230 | 13,338,500 |
| 2026-09-04 | 4.300 | 4.360 | 4.240 | 4.270 | 4.270 | 18,689,422 |
| 2026-09-03 | 4.410 | 4.410 | 4.270 | 4.300 | 4.300 | 27,154,760 |
| 2026-09-02 | 4.480 | 4.580 | 4.310 | 4.420 | 4.420 | 46,995,359 |
| 2026-09-01 | 4.280 | 4.370 | 4.270 | 4.350 | 4.350 | 15,176,300 |
| 2026-08-31 | 4.320 | 4.360 | 4.280 | 4.300 | 4.300 | 18,304,699 |
| 2026-08-28 | 4.380 | 4.390 | 4.320 | 4.350 | 4.350 | 14,484,900 |
| 2026-08-27 | 4.270 | 4.400 | 4.240 | 4.380 | 4.380 | 23,120,701 |
| 2026-08-26 | 4.210 | 4.290 | 4.180 | 4.290 | 4.290 | 18,326,102 |
| 2026-08-25 | 4.170 | 4.260 | 4.110 | 4.240 | 4.240 | 18,056,754 |
| 2026-08-24 | 4.190 | 4.300 | 4.110 | 4.190 | 4.190 | 17,870,400 |
| 2026-08-21 | 4.140 | 4.200 | 4.060 | 4.190 | 4.190 | 20,366,924 |
| 2026-08-20 | 4.120 | 4.200 | 4.080 | 4.130 | 4.130 | 26,331,400 |
| 2026-08-19 | 4.360 | 4.490 | 4.080 | 4.090 | 4.090 | 36,615,301 |
| 2026-08-18 | 4.470 | 4.520 | 4.320 | 4.340 | 4.340 | 50,493,699 |
| 2026-08-17 | 4.630 | 4.720 | 4.470 | 4.630 | 4.630 | 70,106,102 |
| 2026-08-14 | 5.120 | 5.330 | 4.550 | 4.580 | 4.580 | 101,962,406 |
| 2026-08-13 | 4.360 | 4.880 | 4.280 | 4.880 | 4.880 | 45,535,848 |
| 2026-08-12 | 4.050 | 4.440 | 4.010 | 4.440 | 4.440 | 52,059,363 |
| 2026-08-11 | 4.090 | 4.120 | 4.000 | 4.040 | 4.040 | 28,011,369 |
| 2026-08-10 | 4.100 | 4.250 | 4.050 | 4.130 | 4.130 | 42,961,543 |
| 2026-08-07 | 4.440 | 4.440 | 3.990 | 4.330 | 4.330 | 63,281,762 |
| 2026-08-06 | 4.070 | 4.240 | 4.000 | 4.240 | 4.240 | 11,750,603 |
| 2026-08-05 | 3.860 | 3.890 | 3.790 | 3.850 | 3.850 | 9,851,132 |
| 2026-08-04 | 3.850 | 3.910 | 3.820 | 3.850 | 3.850 | 10,229,548 |
| 2026-08-03 | 3.730 | 3.860 | 3.720 | 3.850 | 3.850 | 12,768,501 |
| 2026-07-31 | 3.650 | 3.730 | 3.650 | 3.710 | 3.710 | 10,987,746 |
| 2026-07-30 | 3.710 | 3.790 | 3.600 | 3.620 | 3.620 | 12,696,902 |
| 2026-07-29 | 3.740 | 3.770 | 3.660 | 3.750 | 3.750 | 11,605,100 |
| 2026-07-28 | 3.690 | 3.790 | 3.670 | 3.710 | 3.710 | 10,084,800 |
| 2026-07-27 | 3.630 | 3.720 | 3.600 | 3.690 | 3.690 | 10,274,200 |
| 2026-07-24 | 3.760 | 3.800 | 3.600 | 3.620 | 3.620 | 11,551,300 |
| 2026-07-23 | 3.560 | 3.740 | 3.500 | 3.730 | 3.730 | 14,202,000 |
| 2026-07-22 | 3.560 | 3.720 | 3.510 | 3.590 | 3.590 | 12,888,000 |
| 2026-07-21 | 3.680 | 3.680 | 3.420 | 3.620 | 3.620 | 24,011,400 |
| 2026-07-20 | 3.700 | 3.850 | 3.650 | 3.730 | 3.730 | 20,206,000 |
Page 1 of 1 · 60 trading days
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.