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
13 Nov 2007	USD	0.6	0.614	0.585	0.59	0.59	-0.008 (-1.34%)	1,266,830
12 Nov 2007	USD	0.612	0.626	0.579	0.598	0.598	-0.031 (-4.93%)	2,242,008
9 Nov 2007	USD	0.629	0.635	0.618	0.629	0.629	-0.002 (-0.32%)	1,226,240
8 Nov 2007	USD	0.647	0.649	0.63	0.631	0.631	-0.016 (-2.47%)	972,699
7 Nov 2007	USD	0.646	0.66	0.642	0.647	0.647	-0.005 (-0.77%)	608,100
6 Nov 2007	USD	0.66	0.665	0.649	0.652	0.652	-0.007 (-1.06%)	874,372
5 Nov 2007	USD	0.663	0.669	0.654	0.659	0.659	-0.004 (-0.60%)	707,700
2 Nov 2007	USD	0.651	0.668	0.645	0.663	0.663	+0.01 (+1.53%)	1,692,122
1 Nov 2007	USD	0.651	0.703	0.65	0.653	0.653	+0.008 (+1.24%)	3,332,883
31 Oct 2007	USD	0.645	0.652	0.632	0.645	0.645	0.0 (0.0%)	1,796,150
30 Oct 2007	USD	0.626	0.647	0.626	0.645	0.645	+0.02 (+3.20%)	2,549,696
29 Oct 2007	USD	0.638	0.644	0.617	0.625	0.625	-0.003 (-0.48%)	2,100,261
26 Oct 2007	USD	0.63	0.644	0.616	0.628	0.628	-0.003 (-0.48%)	1,621,641
25 Oct 2007	USD	0.67	0.684	0.63	0.631	0.631	-0.044 (-6.52%)	2,844,931
24 Oct 2007	USD	0.694	0.694	0.673	0.675	0.675	-0.009 (-1.32%)	2,239,210
23 Oct 2007	USD	0.68	0.699	0.676	0.684	0.684	-0.002 (-0.29%)	1,530,768
22 Oct 2007	USD	0.692	0.707	0.684	0.686	0.686	-0.015 (-2.14%)	2,687,901
19 Oct 2007	USD	0.69	0.71	0.69	0.701	0.701	0.0 (0.0%)	1,494,750
18 Oct 2007	USD	0.704	0.715	0.698	0.701	0.701	-0.001 (-0.14%)	2,259,960
17 Oct 2007	USD	0.7	0.71	0.691	0.702	0.702	+0.012 (+1.74%)	2,568,934
16 Oct 2007	USD	0.712	0.712	0.681	0.69	0.69	-0.016 (-2.27%)	1,986,883
15 Oct 2007	USD	0.69	0.707	0.67	0.706	0.706	+0.011 (+1.58%)	2,474,791
12 Oct 2007	USD	0.712	0.715	0.651	0.695	0.695	-0.017 (-2.39%)	4,445,498
11 Oct 2007	USD	0.722	0.723	0.71	0.712	0.712	-0.011 (-1.52%)	2,531,521
10 Oct 2007	USD	0.729	0.732	0.714	0.723	0.723	-0.006 (-0.82%)	2,215,035
9 Oct 2007	USD	0.72	0.735	0.72	0.729	0.729	+0.001 (+0.14%)	1,442,660
8 Oct 2007	USD	0.748	0.748	0.727	0.728	0.728	-0.01 (-1.36%)	1,950,770
28 Sep 2007	USD	0.733	0.74	0.731	0.738	0.738	+0.01 (+1.37%)	3,787,293
27 Sep 2007	USD	0.723	0.729	0.719	0.728	0.728	+0.005 (+0.69%)	1,803,965
26 Sep 2007	USD	0.72	0.731	0.72	0.723	0.723	+0.003 (+0.42%)	1,200,000