Huadian Ener-B Recent Share Price (SHG:900937)

SHG:900937 - Huadian Energy Co Ltd Huadian Ener-B
Sector: Utilities, Industry: Independent Power Producers & Energy Traders

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
9 Nov 2009	USD	0.359	0.364	0.356	0.359	0.359	+0.005 (+1.41%)	2,558,121
6 Nov 2009	USD	0.351	0.358	0.35	0.354	0.354	+0.003 (+0.85%)	1,572,745
5 Nov 2009	USD	0.35	0.352	0.347	0.351	0.351	+0.003 (+0.86%)	1,158,800
4 Nov 2009	USD	0.349	0.354	0.346	0.348	0.348	0.0 (0.0%)	1,534,230
3 Nov 2009	USD	0.345	0.348	0.341	0.348	0.348	+0.004 (+1.16%)	1,501,400
2 Nov 2009	USD	0.339	0.344	0.335	0.344	0.344	+0.004 (+1.18%)	824,014
30 Oct 2009	USD	0.34	0.345	0.339	0.34	0.34	+0.001 (+0.29%)	730,100
29 Oct 2009	USD	0.339	0.342	0.337	0.339	0.339	-0.006 (-1.74%)	615,707
28 Oct 2009	USD	0.34	0.345	0.338	0.345	0.345	+0.004 (+1.17%)	1,105,917
27 Oct 2009	USD	0.349	0.349	0.34	0.341	0.341	-0.008 (-2.29%)	1,228,446
26 Oct 2009	USD	0.351	0.351	0.347	0.349	0.349	-0.004 (-1.13%)	814,200
23 Oct 2009	USD	0.353	0.355	0.348	0.353	0.353	+0.001 (+0.28%)	1,018,215
22 Oct 2009	USD	0.35	0.353	0.346	0.352	0.352	+0.001 (+0.28%)	1,202,429
21 Oct 2009	USD	0.349	0.362	0.347	0.351	0.351	+0.002 (+0.57%)	3,367,984
20 Oct 2009	USD	0.345	0.349	0.344	0.349	0.349	+0.004 (+1.16%)	1,223,498
19 Oct 2009	USD	0.342	0.346	0.338	0.345	0.345	+0.003 (+0.88%)	892,276
16 Oct 2009	USD	0.344	0.346	0.336	0.342	0.342	0.0 (0.0%)	725,892
15 Oct 2009	USD	0.345	0.346	0.34	0.342	0.342	-0.001 (-0.29%)	735,000
14 Oct 2009	USD	0.343	0.345	0.341	0.343	0.343	0.0 (0.0%)	1,100,100
13 Oct 2009	USD	0.341	0.344	0.338	0.343	0.343	+0.003 (+0.88%)	996,758
12 Oct 2009	USD	0.347	0.348	0.339	0.34	0.34	-0.004 (-1.16%)	815,100
9 Oct 2009	USD	0.337	0.345	0.333	0.344	0.344	+0.015 (+4.56%)	1,644,990
30 Sep 2009	USD	0.332	0.333	0.326	0.329	0.329	0.0 (0.0%)	337,044
29 Sep 2009	USD	0.33	0.335	0.325	0.329	0.329	-0.003 (-0.90%)	932,538
28 Sep 2009	USD	0.338	0.341	0.332	0.332	0.332	-0.006 (-1.78%)	570,999
25 Sep 2009	USD	0.335	0.34	0.335	0.338	0.338	0.0 (0.0%)	502,301
24 Sep 2009	USD	0.339	0.34	0.332	0.338	0.338	-0.001 (-0.29%)	933,810
23 Sep 2009	USD	0.345	0.349	0.338	0.339	0.339	-0.006 (-1.74%)	1,205,021
22 Sep 2009	USD	0.354	0.356	0.344	0.345	0.345	-0.01 (-2.82%)	1,151,512
21 Sep 2009	USD	0.348	0.356	0.341	0.355	0.355	+0.003 (+0.85%)	1,850,569