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 Dec 2007	USD	0.646	0.648	0.64	0.645	0.645	+0.002 (+0.31%)	938,100
24 Dec 2007	USD	0.634	0.644	0.634	0.643	0.643	+0.011 (+1.74%)	1,307,609
21 Dec 2007	USD	0.633	0.637	0.629	0.632	0.632	-0.003 (-0.47%)	762,020
20 Dec 2007	USD	0.638	0.638	0.63	0.635	0.635	0.0 (0.0%)	796,564
19 Dec 2007	USD	0.627	0.636	0.627	0.635	0.635	+0.005 (+0.79%)	630,380
18 Dec 2007	USD	0.63	0.636	0.625	0.63	0.63	0.0 (0.0%)	1,039,284
17 Dec 2007	USD	0.634	0.634	0.621	0.63	0.63	+0.002 (+0.32%)	889,751
14 Dec 2007	USD	0.622	0.629	0.62	0.628	0.628	+0.001 (+0.16%)	515,605
13 Dec 2007	USD	0.632	0.636	0.626	0.627	0.627	-0.005 (-0.79%)	886,999
12 Dec 2007	USD	0.628	0.634	0.627	0.632	0.632	+0.006 (+0.96%)	923,758
11 Dec 2007	USD	0.628	0.632	0.621	0.626	0.626	-0.003 (-0.48%)	762,980
10 Dec 2007	USD	0.628	0.632	0.616	0.629	0.629	0.0 (0.0%)	875,933
7 Dec 2007	USD	0.632	0.635	0.625	0.629	0.629	+0.001 (+0.16%)	912,034
6 Dec 2007	USD	0.624	0.633	0.62	0.628	0.628	+0.004 (+0.64%)	671,290
5 Dec 2007	USD	0.626	0.626	0.613	0.624	0.624	+0.01 (+1.63%)	908,750
4 Dec 2007	USD	0.625	0.634	0.613	0.614	0.614	-0.011 (-1.76%)	934,500
3 Dec 2007	USD	0.59	0.649	0.59	0.625	0.625	+0.035 (+5.93%)	3,013,278
30 Nov 2007	USD	0.596	0.599	0.582	0.59	0.59	-0.006 (-1.01%)	663,873
29 Nov 2007	USD	0.585	0.597	0.577	0.596	0.596	+0.02 (+3.47%)	827,563
28 Nov 2007	USD	0.577	0.59	0.574	0.576	0.576	-0.002 (-0.35%)	866,390
27 Nov 2007	USD	0.588	0.59	0.577	0.578	0.578	-0.007 (-1.20%)	987,000
26 Nov 2007	USD	0.605	0.614	0.582	0.585	0.585	-0.021 (-3.47%)	813,600
23 Nov 2007	USD	0.597	0.615	0.597	0.606	0.606	+0.006 (+1%)	830,219
22 Nov 2007	USD	0.613	0.613	0.6	0.6	0.6	-0.014 (-2.28%)	877,520
21 Nov 2007	USD	0.606	0.625	0.606	0.614	0.614	-0.001 (-0.16%)	1,033,800
20 Nov 2007	USD	0.611	0.615	0.605	0.615	0.615	+0.004 (+0.65%)	757,447
19 Nov 2007	USD	0.61	0.612	0.595	0.611	0.611	+0.01 (+1.66%)	880,730
16 Nov 2007	USD	0.602	0.602	0.591	0.601	0.601	-0.002 (-0.33%)	729,199
15 Nov 2007	USD	0.614	0.614	0.602	0.603	0.603	-0.011 (-1.79%)	657,220
14 Nov 2007	USD	0.595	0.614	0.595	0.614	0.614	+0.024 (+4.07%)	1,438,347