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
25 Jun 2009	USD	0.311	0.317	0.309	0.311	0.311	+0.002 (+0.65%)	2,355,373
24 Jun 2009	USD	0.306	0.311	0.306	0.309	0.309	+0.002 (+0.65%)	1,314,949
23 Jun 2009	USD	0.306	0.308	0.301	0.307	0.307	+0.001 (+0.33%)	1,228,639
22 Jun 2009	USD	0.307	0.312	0.303	0.306	0.306	+0.001 (+0.33%)	2,097,999
19 Jun 2009	USD	0.302	0.306	0.3	0.305	0.305	+0.003 (+0.99%)	1,586,054
18 Jun 2009	USD	0.302	0.303	0.3	0.302	0.302	+0.001 (+0.33%)	1,161,399
17 Jun 2009	USD	0.3	0.301	0.296	0.301	0.301	+0.002 (+0.67%)	1,523,000
16 Jun 2009	USD	0.297	0.301	0.296	0.299	0.299	-0.001 (-0.33%)	1,163,070
15 Jun 2009	USD	0.297	0.301	0.292	0.3	0.3	+0.005 (+1.69%)	1,522,012
12 Jun 2009	USD	0.3	0.303	0.291	0.295	0.295	-0.004 (-1.34%)	2,154,543
11 Jun 2009	USD	0.301	0.305	0.299	0.299	0.299	-0.001 (-0.33%)	2,313,693
10 Jun 2009	USD	0.297	0.302	0.295	0.3	0.3	+0.006 (+2.04%)	2,199,917
9 Jun 2009	USD	0.295	0.296	0.289	0.294	0.294	-0.003 (-1.01%)	1,527,984
8 Jun 2009	USD	0.295	0.298	0.291	0.297	0.297	+0.005 (+1.71%)	2,015,033
5 Jun 2009	USD	0.29	0.295	0.29	0.292	0.292	+0.002 (+0.69%)	1,687,926
4 Jun 2009	USD	0.289	0.292	0.286	0.29	0.29	0.0 (0.0%)	1,323,964
3 Jun 2009	USD	0.286	0.29	0.284	0.29	0.29	+0.003 (+1.05%)	1,392,030
2 Jun 2009	USD	0.291	0.291	0.286	0.287	0.287	-0.001 (-0.35%)	1,183,900
1 Jun 2009	USD	0.283	0.289	0.283	0.288	0.288	+0.005 (+1.77%)	2,484,795
27 May 2009	USD	0.283	0.285	0.281	0.283	0.283	0.0 (0.0%)	892,090
26 May 2009	USD	0.278	0.285	0.277	0.283	0.283	+0.004 (+1.43%)	1,142,501
25 May 2009	USD	0.275	0.28	0.272	0.279	0.279	-0.001 (-0.36%)	781,901
22 May 2009	USD	0.278	0.281	0.276	0.28	0.28	+0.001 (+0.36%)	802,320
21 May 2009	USD	0.281	0.282	0.275	0.279	0.279	-0.003 (-1.06%)	1,180,522
20 May 2009	USD	0.285	0.285	0.282	0.282	0.282	-0.001 (-0.35%)	1,122,962
19 May 2009	USD	0.284	0.286	0.28	0.283	0.283	0.0 (0.0%)	1,586,740
18 May 2009	USD	0.279	0.284	0.277	0.283	0.283	+0.003 (+1.07%)	1,865,201
15 May 2009	USD	0.275	0.281	0.272	0.28	0.28	+0.003 (+1.08%)	1,495,418
14 May 2009	USD	0.273	0.277	0.273	0.277	0.277	+0.001 (+0.36%)	623,700
13 May 2009	USD	0.277	0.278	0.274	0.276	0.276	0.0 (0.0%)	725,289