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
3 Jul 2007	USD	0.62	0.646	0.618	0.637	0.637	+0.023 (+3.75%)	3,944,123
2 Jul 2007	USD	0.615	0.628	0.6	0.614	0.614	+0.002 (+0.33%)	3,332,908
29 Jun 2007	USD	0.614	0.632	0.595	0.612	0.612	-0.014 (-2.24%)	4,048,786
28 Jun 2007	USD	0.661	0.675	0.62	0.626	0.626	-0.043 (-6.43%)	3,071,085
27 Jun 2007	USD	0.685	0.686	0.651	0.669	0.669	-0.012 (-1.76%)	3,141,807
26 Jun 2007	USD	0.636	0.7	0.61	0.681	0.681	+0.041 (+6.41%)	6,144,747
25 Jun 2007	USD	0.7	0.719	0.632	0.64	0.64	-0.062 (-8.83%)	5,658,423
22 Jun 2007	USD	0.755	0.761	0.688	0.702	0.702	-0.05 (-6.65%)	6,718,757
21 Jun 2007	USD	0.759	0.778	0.735	0.752	0.752	-0.021 (-2.72%)	3,978,618
20 Jun 2007	USD	0.771	0.801	0.768	0.773	0.773	-0.005 (-0.64%)	4,413,412
19 Jun 2007	USD	0.779	0.786	0.765	0.778	0.778	-0.002 (-0.26%)	2,532,919
18 Jun 2007	USD	0.778	0.799	0.775	0.78	0.78	+0.006 (+0.78%)	4,368,630
15 Jun 2007	USD	0.768	0.792	0.756	0.774	0.774	-0.012 (-1.53%)	5,106,950
14 Jun 2007	USD	0.8	0.816	0.765	0.786	0.786	-0.007 (-0.88%)	9,551,557
13 Jun 2007	USD	0.759	0.8	0.75	0.793	0.793	+0.049 (+6.59%)	13,396,068
12 Jun 2007	USD	0.735	0.76	0.682	0.744	0.744	+0.008 (+1.09%)	6,235,194
11 Jun 2007	USD	0.76	0.777	0.728	0.736	0.736	-0.016 (-2.13%)	5,606,676
8 Jun 2007	USD	0.753	0.769	0.743	0.752	0.752	-0.002 (-0.27%)	5,355,121
7 Jun 2007	USD	0.747	0.768	0.732	0.754	0.754	+0.007 (+0.94%)	6,614,525
6 Jun 2007	USD	0.765	0.782	0.72	0.747	0.747	-0.007 (-0.93%)	15,913,304
5 Jun 2007	USD	0.638	0.754	0.617	0.754	0.754	+0.069 (+10.07%)	20,179,108
4 Jun 2007	USD	0.778	0.79	0.685	0.685	0.685	-0.076 (-9.99%)	14,437,071
1 Jun 2007	USD	0.843	0.854	0.761	0.761	0.761	-0.084 (-9.94%)	13,638,733
31 May 2007	USD	0.762	0.88	0.742	0.845	0.845	+0.021 (+2.55%)	23,175,625
30 May 2007	USD	0.824	0.91	0.824	0.824	0.824	-0.091 (-9.95%)	15,960,964
29 May 2007	USD	0.96	0.96	0.878	0.915	0.915	+0.016 (+1.78%)	28,349,030
28 May 2007	USD	0.888	0.899	0.85	0.899	0.899	+0.082 (+10.04%)	24,256,319
25 May 2007	USD	0.689	0.817	0.675	0.817	0.817	+0.074 (+9.96%)	30,540,697
24 May 2007	USD	0.8	0.848	0.743	0.743	0.743	-0.082 (-9.94%)	19,306,360
23 May 2007	USD	0.89	0.93	0.811	0.825	0.825	-0.076 (-8.44%)	24,921,623