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
6 Aug 2009	USD	0.378	0.383	0.371	0.375	0.375	-0.008 (-2.09%)	2,339,331
5 Aug 2009	USD	0.379	0.385	0.375	0.383	0.383	0.0 (0.0%)	2,500,411
4 Aug 2009	USD	0.385	0.386	0.375	0.383	0.383	-0.001 (-0.26%)	2,388,234
3 Aug 2009	USD	0.38	0.386	0.38	0.384	0.384	+0.004 (+1.05%)	2,805,136
31 Jul 2009	USD	0.369	0.382	0.363	0.38	0.38	+0.012 (+3.26%)	4,227,518
30 Jul 2009	USD	0.367	0.373	0.349	0.368	0.368	-0.002 (-0.54%)	4,643,013
29 Jul 2009	USD	0.386	0.392	0.354	0.37	0.37	-0.014 (-3.65%)	4,111,204
28 Jul 2009	USD	0.388	0.388	0.381	0.384	0.384	-0.004 (-1.03%)	1,875,420
27 Jul 2009	USD	0.38	0.389	0.38	0.388	0.388	+0.003 (+0.78%)	2,108,740
24 Jul 2009	USD	0.391	0.391	0.38	0.385	0.385	-0.003 (-0.77%)	2,879,613
23 Jul 2009	USD	0.383	0.398	0.383	0.388	0.388	+0.005 (+1.31%)	5,738,095
22 Jul 2009	USD	0.373	0.384	0.373	0.383	0.383	+0.013 (+3.51%)	3,004,674
21 Jul 2009	USD	0.384	0.385	0.368	0.37	0.37	-0.013 (-3.39%)	2,279,000
20 Jul 2009	USD	0.38	0.384	0.38	0.383	0.383	+0.002 (+0.52%)	2,443,487
17 Jul 2009	USD	0.38	0.381	0.376	0.381	0.381	+0.001 (+0.26%)	2,476,400
16 Jul 2009	USD	0.379	0.384	0.377	0.38	0.38	+0.001 (+0.26%)	3,303,956
15 Jul 2009	USD	0.375	0.382	0.372	0.379	0.379	+0.004 (+1.07%)	3,205,246
14 Jul 2009	USD	0.372	0.384	0.372	0.375	0.375	+0.003 (+0.81%)	2,085,330
13 Jul 2009	USD	0.374	0.375	0.368	0.372	0.372	-0.002 (-0.53%)	1,999,558
10 Jul 2009	USD	0.372	0.379	0.372	0.374	0.374	+0.002 (+0.54%)	1,959,039
9 Jul 2009	USD	0.371	0.373	0.365	0.372	0.372	+0.003 (+0.81%)	1,513,929
8 Jul 2009	USD	0.375	0.378	0.36	0.369	0.369	-0.005 (-1.34%)	3,640,782
7 Jul 2009	USD	0.383	0.387	0.373	0.374	0.374	-0.001 (-0.27%)	3,188,321
6 Jul 2009	USD	0.38	0.388	0.367	0.375	0.375	-0.002 (-0.53%)	4,021,246
3 Jul 2009	USD	0.385	0.402	0.365	0.377	0.377	-0.008 (-2.08%)	5,284,706
2 Jul 2009	USD	0.398	0.413	0.371	0.385	0.385	+0.001 (+0.26%)	11,979,285
1 Jul 2009	USD	0.351	0.384	0.341	0.384	0.384	+0.035 (+10.03%)	10,210,394
30 Jun 2009	USD	0.321	0.35	0.321	0.349	0.349	+0.031 (+9.75%)	11,016,901
29 Jun 2009	USD	0.31	0.319	0.31	0.318	0.318	+0.007 (+2.25%)	1,932,202
26 Jun 2009	USD	0.315	0.315	0.309	0.311	0.311	0.0 (0.0%)	678,781