Huadian Energy
华电能源 SH600726 Forward-adjusted MAIN
4.96
0.00
(0.00%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
4.99
High
5.01
Low
4.95
Prev close
4.96
Amplitude
1.21%
Volume
25.4M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
5.00
MA10
5.12
MA20
5.27
MA60
5.72
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 4.99 | 5.01 | 4.95 | 4.96 | 25M |
| 2 | 2026-09-29 | 4.97 | 5.03 | 4.94 | 4.96 | 35M |
| 3 | 2026-09-28 | 5.03 | 5.04 | 4.90 | 4.96 | 49M |
| 4 | 2026-09-24 | 5.07 | 5.08 | 5.01 | 5.03 | 42M |
| 5 | 2026-09-23 | 5.27 | 5.27 | 5.06 | 5.07 | 83M |
| 6 | 2026-09-22 | 5.32 | 5.38 | 5.24 | 5.29 | 57M |
| 7 | 2026-09-21 | 5.21 | 5.34 | 5.21 | 5.30 | 63M |
| 8 | 2026-09-18 | 5.09 | 5.33 | 5.08 | 5.27 | 110M |
| 9 | 2026-09-17 | 5.22 | 5.22 | 5.04 | 5.08 | 91M |
| 10 | 2026-09-16 | 5.13 | 5.30 | 5.10 | 5.24 | 88M |
| 11 | 2026-09-15 | 5.32 | 5.39 | 5.14 | 5.15 | 117M |
| 12 | 2026-09-14 | 5.41 | 5.64 | 5.32 | 5.37 | 124M |
52W
Data range
2.35
30.6%
10.89
High/low over the last 250 trading days, and where the price sits.
← Stocks