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
4 Nov 2003	USD	0.601	0.61	0.586	0.588	0.588	-0.013 (-2.16%)	4,363,404
3 Nov 2003	USD	0.57	0.606	0.569	0.601	0.601	+0.03 (+5.25%)	6,607,387
31 Oct 2003	USD	0.557	0.58	0.549	0.571	0.571	+0.014 (+2.51%)	2,640,870
30 Oct 2003	USD	0.558	0.564	0.554	0.557	0.557	-0.001 (-0.18%)	991,500
29 Oct 2003	USD	0.56	0.562	0.55	0.558	0.558	+0.004 (+0.72%)	780,700
28 Oct 2003	USD	0.546	0.556	0.545	0.554	0.554	+0.004 (+0.73%)	713,395
27 Oct 2003	USD	0.553	0.554	0.546	0.55	0.55	-0.002 (-0.36%)	327,919
24 Oct 2003	USD	0.547	0.556	0.54	0.552	0.552	-0.002 (-0.36%)	444,900
23 Oct 2003	USD	0.561	0.564	0.551	0.554	0.554	-0.007 (-1.25%)	1,146,520
22 Oct 2003	USD	0.544	0.566	0.535	0.561	0.561	+0.016 (+2.94%)	1,388,700
21 Oct 2003	USD	0.542	0.545	0.537	0.545	0.545	+0.005 (+0.93%)	409,752
20 Oct 2003	USD	0.537	0.541	0.535	0.54	0.54	+0.005 (+0.93%)	719,300
17 Oct 2003	USD	0.54	0.543	0.533	0.535	0.535	-0.003 (-0.56%)	744,900
16 Oct 2003	USD	0.55	0.551	0.537	0.538	0.538	-0.008 (-1.47%)	1,012,275
15 Oct 2003	USD	0.56	0.565	0.543	0.546	0.546	-0.012 (-2.15%)	1,486,101
14 Oct 2003	USD	0.558	0.561	0.549	0.558	0.558	+0.002 (+0.36%)	1,346,269
13 Oct 2003	USD	0.568	0.574	0.555	0.556	0.556	-0.011 (-1.94%)	1,931,951
10 Oct 2003	USD	0.536	0.569	0.532	0.567	0.567	+0.032 (+5.98%)	4,229,432
9 Oct 2003	USD	0.533	0.537	0.529	0.535	0.535	+0.002 (+0.38%)	1,292,500
8 Oct 2003	USD	0.521	0.534	0.518	0.533	0.533	+0.013 (+2.50%)	1,574,686
30 Sep 2003	USD	0.516	0.522	0.513	0.52	0.52	+0.007 (+1.36%)	1,442,235
29 Sep 2003	USD	0.506	0.518	0.506	0.513	0.513	+0.003 (+0.59%)	223,601
26 Sep 2003	USD	0.511	0.511	0.507	0.51	0.51	0.0 (0.0%)	159,300
25 Sep 2003	USD	0.517	0.517	0.508	0.51	0.51	-0.007 (-1.35%)	331,855
24 Sep 2003	USD	0.512	0.518	0.51	0.517	0.517	+0.005 (+0.98%)	691,607
23 Sep 2003	USD	0.507	0.512	0.505	0.512	0.512	+0.004 (+0.79%)	168,472
22 Sep 2003	USD	0.514	0.514	0.506	0.508	0.508	-0.003 (-0.59%)	109,500
19 Sep 2003	USD	0.511	0.513	0.505	0.511	0.511	-0.002 (-0.39%)	177,900
18 Sep 2003	USD	0.52	0.52	0.507	0.513	0.513	+0.008 (+1.58%)	415,905
17 Sep 2003	USD	0.51	0.51	0.505	0.505	0.505	-0.006 (-1.17%)	247,800