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
14 Aug 2007	USD	0.738	0.789	0.728	0.765	0.765	+0.027 (+3.66%)	10,184,691
13 Aug 2007	USD	0.709	0.745	0.708	0.738	0.738	+0.03 (+4.24%)	10,624,998
10 Aug 2007	USD	0.72	0.724	0.692	0.708	0.708	-0.009 (-1.26%)	2,835,149
9 Aug 2007	USD	0.719	0.73	0.71	0.717	0.717	-0.002 (-0.28%)	2,363,770
8 Aug 2007	USD	0.703	0.73	0.703	0.719	0.719	+0.02 (+2.86%)	5,843,517
7 Aug 2007	USD	0.712	0.714	0.691	0.699	0.699	-0.011 (-1.55%)	2,488,455
6 Aug 2007	USD	0.706	0.716	0.7	0.71	0.71	+0.007 (+1.00%)	2,607,700
3 Aug 2007	USD	0.713	0.72	0.69	0.703	0.703	-0.011 (-1.54%)	3,917,759
2 Aug 2007	USD	0.695	0.723	0.688	0.714	0.714	+0.02 (+2.88%)	4,624,469
1 Aug 2007	USD	0.744	0.757	0.69	0.694	0.694	-0.055 (-7.34%)	7,528,339
31 Jul 2007	USD	0.74	0.749	0.728	0.749	0.749	+0.011 (+1.49%)	5,255,611
30 Jul 2007	USD	0.73	0.75	0.728	0.738	0.738	+0.01 (+1.37%)	4,326,776
27 Jul 2007	USD	0.73	0.74	0.72	0.728	0.728	-0.008 (-1.09%)	4,347,982
26 Jul 2007	USD	0.739	0.744	0.723	0.736	0.736	+0.007 (+0.96%)	5,387,522
25 Jul 2007	USD	0.69	0.73	0.69	0.729	0.729	+0.035 (+5.04%)	6,797,473
24 Jul 2007	USD	0.698	0.714	0.693	0.694	0.694	0.0 (0.0%)	5,581,310
23 Jul 2007	USD	0.659	0.695	0.659	0.694	0.694	+0.035 (+5.31%)	5,626,227
20 Jul 2007	USD	0.645	0.665	0.642	0.659	0.659	+0.019 (+2.97%)	3,894,739
19 Jul 2007	USD	0.638	0.647	0.632	0.64	0.64	0.0 (0.0%)	828,900
18 Jul 2007	USD	0.638	0.647	0.628	0.64	0.64	+0.002 (+0.31%)	2,227,459
17 Jul 2007	USD	0.631	0.645	0.625	0.638	0.638	+0.007 (+1.11%)	1,496,626
16 Jul 2007	USD	0.651	0.658	0.627	0.631	0.631	-0.019 (-2.92%)	2,518,781
13 Jul 2007	USD	0.658	0.667	0.636	0.65	0.65	-0.007 (-1.07%)	3,410,323
12 Jul 2007	USD	0.613	0.674	0.613	0.657	0.657	+0.043 (+7.00%)	6,508,649
11 Jul 2007	USD	0.602	0.625	0.602	0.614	0.614	+0.003 (+0.49%)	809,550
10 Jul 2007	USD	0.633	0.635	0.609	0.611	0.611	-0.022 (-3.48%)	1,907,936
9 Jul 2007	USD	0.627	0.639	0.621	0.633	0.633	+0.012 (+1.93%)	3,640,429
6 Jul 2007	USD	0.6	0.63	0.58	0.621	0.621	+0.025 (+4.19%)	3,430,276
5 Jul 2007	USD	0.62	0.62	0.595	0.596	0.596	-0.029 (-4.64%)	2,633,933
4 Jul 2007	USD	0.633	0.64	0.623	0.625	0.625	-0.012 (-1.88%)	1,440,053