华电新能
SH600930 Forward-adjusted MAIN
3.88
+0.06
(+1.57%)
Open
3.82
High
3.89
Low
3.80
Prev close
3.82
Amplitude
2.36%
Volume
8,868.1万
Trading days
296
Data range
2025-07-16 ~ 2026-09-30
MA5
3.86
MA10
3.91
MA20
3.92
MA60
4.12
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 3.82 | 3.89 | 3.80 | 3.88 | 8,868万 |
| 2 | 2026-09-29 | 3.81 | 3.85 | 3.80 | 3.82 | 4,608万 |
| 3 | 2026-09-28 | 3.88 | 3.89 | 3.81 | 3.81 | 11,304万 |
| 4 | 2026-09-24 | 3.90 | 3.91 | 3.88 | 3.88 | 8,114万 |
| 5 | 2026-09-23 | 3.94 | 3.95 | 3.90 | 3.90 | 10,014万 |
| 6 | 2026-09-22 | 3.97 | 3.98 | 3.94 | 3.96 | 8,594万 |
| 7 | 2026-09-21 | 3.98 | 3.99 | 3.95 | 3.98 | 8,837万 |
| 8 | 2026-09-18 | 3.90 | 3.99 | 3.90 | 3.97 | 21,228万 |
| 9 | 2026-09-17 | 3.96 | 3.96 | 3.90 | 3.90 | 14,106万 |
| 10 | 2026-09-16 | 3.95 | 3.99 | 3.92 | 3.98 | 15,110万 |
| 11 | 2026-09-15 | 3.94 | 3.97 | 3.88 | 3.96 | 18,509万 |
| 12 | 2026-09-14 | 3.91 | 3.97 | 3.91 | 3.94 | 9,764万 |
52W
Data range
3.80
2.0%
7.85
High/low over the last 250 trading days, and where the price sits.
← Stocks