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
19 Aug 2003	USD	0.527	0.53	0.518	0.521	0.521	+0.003 (+0.58%)	826,400
18 Aug 2003	USD	0.545	0.545	0.516	0.518	0.518	-0.029 (-5.30%)	1,941,600
15 Aug 2003	USD	0.553	0.553	0.546	0.547	0.547	-0.006 (-1.08%)	737,400
14 Aug 2003	USD	0.55	0.56	0.55	0.553	0.553	-0.002 (-0.36%)	660,684
13 Aug 2003	USD	0.564	0.566	0.555	0.555	0.555	-0.009 (-1.60%)	665,400
12 Aug 2003	USD	0.556	0.565	0.553	0.564	0.564	+0.008 (+1.44%)	474,600
11 Aug 2003	USD	0.571	0.571	0.555	0.556	0.556	-0.017 (-2.97%)	1,738,500
8 Aug 2003	USD	0.581	0.582	0.572	0.573	0.573	-0.008 (-1.38%)	666,721
7 Aug 2003	USD	0.583	0.585	0.58	0.581	0.581	-0.002 (-0.34%)	217,200
6 Aug 2003	USD	0.585	0.586	0.58	0.583	0.583	-0.002 (-0.34%)	328,700
5 Aug 2003	USD	0.584	0.59	0.582	0.585	0.585	+0.001 (+0.17%)	500,120
4 Aug 2003	USD	0.588	0.588	0.579	0.584	0.584	+0.001 (+0.17%)	747,694
1 Aug 2003	USD	0.585	0.585	0.577	0.583	0.583	-0.005 (-0.85%)	631,824
31 Jul 2003	USD	0.584	0.588	0.583	0.588	0.588	+0.004 (+0.68%)	260,137
30 Jul 2003	USD	0.582	0.587	0.582	0.584	0.584	+0.002 (+0.34%)	294,335
29 Jul 2003	USD	0.58	0.593	0.58	0.582	0.582	+0.001 (+0.17%)	483,183
28 Jul 2003	USD	0.586	0.586	0.581	0.581	0.581	-0.005 (-0.85%)	577,700
25 Jul 2003	USD	0.593	0.595	0.58	0.586	0.586	-0.007 (-1.18%)	953,060
24 Jul 2003	USD	0.595	0.595	0.591	0.593	0.593	-0.002 (-0.34%)	165,206
23 Jul 2003	USD	0.599	0.6	0.593	0.595	0.595	-0.001 (-0.17%)	241,430
22 Jul 2003	USD	0.598	0.604	0.592	0.596	0.596	0.0 (0.0%)	727,202
21 Jul 2003	USD	0.594	0.597	0.59	0.596	0.596	-0.002 (-0.33%)	755,947
18 Jul 2003	USD	0.617	0.617	0.597	0.598	0.598	-0.012 (-1.97%)	1,049,205
17 Jul 2003	USD	0.598	0.619	0.596	0.61	0.61	+0.001 (+0.16%)	2,053,269
16 Jul 2003	USD	0.604	0.61	0.602	0.609	0.609	+0.005 (+0.83%)	1,089,383
15 Jul 2003	USD	0.596	0.605	0.596	0.604	0.604	+0.008 (+1.34%)	1,415,068
14 Jul 2003	USD	0.596	0.599	0.595	0.596	0.596	0.0 (0.0%)	478,600
11 Jul 2003	USD	0.598	0.598	0.591	0.596	0.596	-0.002 (-0.33%)	581,100
10 Jul 2003	USD	0.589	0.598	0.585	0.598	0.598	+0.009 (+1.53%)	810,495
9 Jul 2003	USD	0.594	0.597	0.588	0.589	0.589	-0.005 (-0.84%)	161,400