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
17 Feb 2006	USD	0.265	0.266	0.26	0.26	0.26	-0.002 (-0.76%)	852,430
16 Feb 2006	USD	0.275	0.278	0.26	0.262	0.262	-0.013 (-4.73%)	1,865,225
15 Feb 2006	USD	0.275	0.281	0.275	0.275	0.275	0.0 (0.0%)	1,136,159
14 Feb 2006	USD	0.272	0.28	0.271	0.275	0.275	+0.003 (+1.10%)	1,113,950
13 Feb 2006	USD	0.275	0.279	0.264	0.272	0.272	-0.002 (-0.73%)	1,714,807
10 Feb 2006	USD	0.271	0.282	0.27	0.274	0.274	0.0 (0.0%)	2,487,467
9 Feb 2006	USD	0.303	0.303	0.274	0.274	0.274	-0.03 (-9.87%)	3,813,400
8 Feb 2006	USD	0.312	0.312	0.295	0.304	0.304	-0.008 (-2.56%)	2,415,708
7 Feb 2006	USD	0.297	0.318	0.292	0.312	0.312	+0.016 (+5.41%)	6,866,594
6 Feb 2006	USD	0.27	0.297	0.27	0.296	0.296	+0.012 (+4.23%)	3,663,870
25 Jan 2006	USD	0.284	0.29	0.275	0.284	0.284	0.0 (0.0%)	2,854,951
24 Jan 2006	USD	0.278	0.298	0.275	0.284	0.284	+0.001 (+0.35%)	4,807,227
23 Jan 2006	USD	0.285	0.286	0.273	0.283	0.283	-0.002 (-0.70%)	2,612,078
20 Jan 2006	USD	0.285	0.296	0.271	0.285	0.285	+0.003 (+1.06%)	4,582,590
19 Jan 2006	USD	0.257	0.282	0.257	0.282	0.282	+0.026 (+10.16%)	7,961,434
18 Jan 2006	USD	0.233	0.256	0.232	0.256	0.256	+0.023 (+9.87%)	3,511,434
17 Jan 2006	USD	0.23	0.237	0.23	0.233	0.233	+0.002 (+0.87%)	876,200
16 Jan 2006	USD	0.238	0.24	0.23	0.231	0.231	-0.009 (-3.75%)	1,027,604
13 Jan 2006	USD	0.245	0.247	0.239	0.24	0.24	-0.004 (-1.64%)	1,191,289
12 Jan 2006	USD	0.242	0.245	0.235	0.244	0.244	+0.001 (+0.41%)	2,059,847
11 Jan 2006	USD	0.243	0.253	0.241	0.243	0.243	0.0 (0.0%)	2,740,488
10 Jan 2006	USD	0.232	0.245	0.232	0.243	0.243	+0.011 (+4.74%)	2,724,755
9 Jan 2006	USD	0.224	0.234	0.224	0.232	0.232	+0.008 (+3.57%)	1,687,998
6 Jan 2006	USD	0.22	0.226	0.218	0.224	0.224	+0.006 (+2.75%)	1,325,928
5 Jan 2006	USD	0.212	0.219	0.212	0.218	0.218	+0.006 (+2.83%)	1,020,912
4 Jan 2006	USD	0.207	0.212	0.207	0.212	0.212	+0.004 (+1.92%)	456,369
30 Dec 2005	USD	0.21	0.212	0.208	0.208	0.208	-0.002 (-0.95%)	390,000
29 Dec 2005	USD	0.208	0.211	0.208	0.21	0.21	+0.002 (+0.96%)	223,801
28 Dec 2005	USD	0.209	0.209	0.207	0.208	0.208	+0.001 (+0.48%)	232,500
27 Dec 2005	USD	0.208	0.209	0.207	0.207	0.207	-0.001 (-0.48%)	216,200