Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shanghai - Delayed Quote CNY

HUADIAN LIAO ENERGY (600396.SS)

Compare
2.5500
+0.1000
+(4.08%)
At close: 3:00:05 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 14, 20252.46002.57002.46002.55002.550018,248,500
Apr 11, 20252.43002.48002.43002.45002.450014,193,800
Apr 10, 20252.42002.49002.42002.46002.460024,082,022
Apr 9, 20252.38002.45002.23002.42002.420033,492,492
Apr 8, 20252.38002.49002.37002.43002.430036,195,910
Apr 7, 20252.64002.64002.44002.44002.440032,671,800
Apr 3, 20252.62002.72002.62002.71002.710024,923,100
Apr 2, 20252.66002.68002.61002.64002.640016,007,400
Apr 1, 20252.58002.67002.56002.67002.670023,226,294
Mar 31, 20252.60002.65002.55002.56002.560013,515,500
Mar 28, 20252.65002.65002.58002.61002.610018,577,900
Mar 27, 20252.66002.71002.62002.64002.640018,730,900
Mar 26, 20252.70002.71002.65002.68002.680020,894,600
Mar 25, 20252.68002.73002.65002.71002.710029,754,000
Mar 24, 20252.65002.69002.60002.67002.670026,542,200
Mar 21, 20252.68002.71002.64002.65002.650023,082,400
Mar 20, 20252.66002.70002.65002.67002.670029,786,300
Mar 19, 20252.61002.67002.59002.65002.650025,410,422
Mar 18, 20252.63002.63002.58002.61002.610013,749,400
Mar 17, 20252.62002.65002.61002.62002.620017,101,257
Mar 14, 20252.58002.62002.56002.61002.610016,486,000
Mar 13, 20252.56002.60002.55002.59002.590021,988,100
Mar 12, 20252.54002.58002.53002.56002.560016,961,960
Mar 11, 20252.51002.54002.48002.54002.540010,668,842
Mar 10, 20252.52002.56002.50002.52002.520011,640,502
Mar 7, 20252.51002.54002.49002.51002.51009,625,500
Mar 6, 20252.49002.53002.49002.51002.51008,441,302
Mar 5, 20252.51002.52002.46002.49002.49008,772,500
Mar 4, 20252.50002.54002.48002.52002.520010,290,202
Mar 3, 20252.51002.54002.50002.51002.51009,468,100
Feb 28, 20252.57002.59002.50002.51002.510014,495,820
Feb 27, 20252.60002.63002.53002.57002.570013,070,411
Feb 26, 20252.54002.61002.54002.60002.600012,543,137
Feb 25, 20252.57002.61002.54002.55002.550010,762,078
Feb 24, 20252.52002.60002.52002.58002.580014,159,800
Feb 21, 20252.58002.59002.52002.54002.540011,899,820
Feb 20, 20252.58002.60002.55002.57002.570010,443,300
Feb 19, 20252.60002.60002.56002.58002.580014,902,600
Feb 18, 20252.66002.68002.59002.60002.600015,420,800
Feb 17, 20252.61002.68002.60002.67002.670018,429,720
Feb 14, 20252.64002.64002.60002.62002.620011,805,700
Feb 13, 20252.66002.67002.63002.64002.640014,551,200
Feb 12, 20252.67002.68002.64002.66002.660011,624,802
Feb 11, 20252.70002.70002.65002.66002.66009,768,302
Feb 10, 20252.65002.72002.65002.69002.690012,460,361
Feb 7, 20252.65002.68002.63002.66002.660015,745,813
Feb 6, 20252.60002.64002.57002.64002.640010,481,700
Feb 5, 20252.65002.65002.59002.61002.610010,449,564
Jan 27, 20252.63002.68002.61002.63002.630011,745,860
Jan 24, 20252.62002.62002.57002.61002.610010,139,211
Jan 23, 20252.64002.66002.60002.61002.610011,415,200
Jan 22, 20252.62002.63002.58002.60002.60009,908,400
Jan 21, 20252.66002.68002.61002.62002.620020,387,802
Jan 20, 20252.53002.76002.52002.66002.660033,948,564
Jan 17, 20252.52002.53002.50002.51002.51008,101,491
Jan 16, 20252.52002.56002.51002.53002.53008,667,089
Jan 15, 20252.54002.55002.50002.51002.510010,052,500
Jan 14, 20252.43002.58002.43002.55002.550014,658,835
Jan 13, 20252.42002.46002.40002.44002.44007,971,300
Jan 10, 20252.53002.53002.45002.45002.450011,889,900
Jan 9, 20252.54002.55002.51002.53002.53009,939,700
Jan 8, 20252.56002.57002.49002.53002.530014,213,900
Jan 7, 20252.57002.57002.51002.56002.560016,948,660
Jan 6, 20252.58002.60002.50002.55002.550017,098,200
Jan 3, 20252.69002.73002.58002.58002.580026,770,200
Jan 2, 20252.76002.82002.68002.68002.680031,673,500
Dec 31, 20242.82002.89002.74002.76002.760032,174,500
Dec 30, 20242.81002.92002.79002.82002.820037,999,234
Dec 27, 20242.68002.88002.68002.79002.790035,367,440
Dec 26, 20242.71002.74002.68002.69002.690018,407,200
Dec 25, 20242.76002.76002.65002.71002.710029,628,000
Dec 24, 20242.74002.78002.68002.77002.770037,297,030
Dec 23, 20242.92002.95002.75002.75002.750047,650,700
Dec 20, 20243.04003.10002.91002.94002.940066,669,329
Dec 19, 20243.12003.22003.01003.02003.0200132,600,641
Dec 18, 20242.82003.07002.81003.07003.070037,898,829
Dec 17, 20242.92002.93002.77002.79002.790027,422,600
Dec 16, 20242.89002.95002.88002.91002.910023,857,700
Dec 13, 20242.96002.98002.88002.89002.890028,753,964
Dec 12, 20243.02003.03002.94002.98002.980022,343,364
Dec 11, 20242.90003.04002.89003.00003.000043,603,400
Dec 10, 20242.98003.00002.88002.89002.890031,133,164
Dec 9, 20242.99003.03002.89002.93002.930031,871,010
Dec 6, 20242.84002.95002.83002.94002.940038,660,810
Dec 5, 20242.77002.87002.77002.83002.830020,518,078
Dec 4, 20242.87002.87002.76002.80002.800022,448,700
Dec 3, 20242.83002.88002.79002.86002.860025,138,100
Dec 2, 20242.74002.82002.72002.82002.820023,689,000
Nov 29, 20242.71002.74002.66002.73002.730018,650,300
Nov 28, 20242.67002.74002.66002.72002.720019,592,939
Nov 27, 20242.67002.69002.59002.68002.680015,339,700
Nov 26, 20242.68002.72002.67002.68002.680014,916,600
Nov 25, 20242.61002.68002.59002.68002.680023,695,600
Nov 22, 20242.68002.74002.62002.62002.620030,726,800
Nov 21, 20242.71002.75002.66002.70002.700023,985,397
Nov 20, 20242.66002.72002.62002.71002.710022,492,624
Nov 19, 20242.71002.72002.60002.67002.670032,190,926
Nov 18, 20242.68002.76002.68002.71002.710028,086,200
Nov 15, 20242.76002.82002.67002.68002.680034,916,560
Nov 14, 20242.86002.87002.78002.79002.790019,522,600
Nov 13, 20242.88002.91002.80002.86002.860028,155,000
Nov 12, 20242.95002.98002.88002.92002.920037,630,139
Nov 11, 20243.00003.05002.90002.95002.950034,002,300
Nov 8, 20243.01003.07002.96002.98002.980047,227,581
Nov 7, 20242.88003.07002.84003.03003.030068,480,014
Nov 6, 20242.95002.96002.88002.90002.900037,418,542
Nov 5, 20242.86002.96002.84002.95002.950043,930,500
Nov 4, 20242.84002.90002.83002.87002.870032,911,942
Nov 1, 20242.92003.11002.86002.90002.900065,518,053
Oct 31, 20242.82002.99002.77002.97002.970083,431,902
Oct 30, 20242.78002.96002.78002.85002.850077,156,942
Oct 29, 20242.96002.96002.74002.77002.7700105,702,440
Oct 28, 20242.81002.99002.74002.99002.9900110,932,963
Oct 25, 20242.60002.73002.60002.72002.720037,317,502
Oct 24, 20242.55002.61002.53002.60002.600021,165,800
Oct 23, 20242.54002.61002.53002.56002.560026,513,500
Oct 22, 20242.45002.55002.41002.53002.530034,188,602
Oct 21, 20242.48002.49002.43002.45002.450022,108,596
Oct 18, 20242.44002.50002.41002.48002.480026,281,002
Oct 17, 20242.49002.51002.44002.45002.450023,540,300
Oct 16, 20242.45002.51002.44002.48002.480021,089,220
Oct 15, 20242.50002.53002.47002.48002.480022,312,500
Oct 14, 20242.49002.53002.46002.52002.520020,770,600
Oct 11, 20242.60002.62002.46002.49002.490027,734,002
Oct 10, 20242.55002.64002.51002.59002.590035,850,702
Oct 9, 20242.74002.75002.52002.54002.540057,865,960
Oct 8, 20242.96002.96002.60002.79002.7900103,122,300
Sep 30, 20242.61002.74002.50002.70002.700080,458,900
Sep 27, 20242.43002.51002.41002.51002.510027,463,000
Sep 26, 20242.33002.41002.31002.41002.410028,127,360
Sep 25, 20242.35002.42002.34002.34002.340035,124,001
Sep 24, 20242.28002.33002.27002.33002.330024,789,900
Sep 23, 20242.28002.29002.25002.27002.270016,431,300
Sep 20, 20242.33002.35002.27002.28002.280019,896,700
Sep 19, 20242.29002.33002.25002.33002.330031,058,000
Sep 18, 20242.35002.36002.24002.28002.280052,832,161
Sep 13, 20242.12002.31002.11002.31002.310047,612,800
Sep 12, 20242.10002.15002.09002.10002.100010,814,200
Sep 11, 20242.14002.15002.08002.11002.110010,112,200
Sep 10, 20242.14002.17002.12002.15002.15009,234,400
Sep 9, 20242.15002.16002.12002.15002.15009,648,500
Sep 6, 20242.21002.23002.16002.16002.160011,968,800
Sep 5, 20242.20002.23002.20002.23002.23007,840,900
Sep 4, 20242.22002.24002.20002.21002.210010,142,300
Sep 3, 20242.24002.26002.21002.24002.240010,822,600
Sep 2, 20242.29002.32002.24002.24002.240018,172,859
Aug 30, 20242.27002.32002.26002.30002.300020,537,359
Aug 29, 20242.27002.29002.23002.28002.280017,014,702
Aug 28, 20242.27002.31002.26002.28002.280012,715,900
Aug 27, 20242.29002.31002.26002.27002.270013,118,500
Aug 26, 20242.24002.30002.22002.30002.300016,232,500
Aug 23, 20242.26002.27002.21002.24002.240012,452,200
Aug 22, 20242.25002.29002.24002.26002.260016,800,500
Aug 21, 20242.25002.28002.23002.25002.250011,580,600
Aug 20, 20242.29002.29002.24002.26002.260011,572,100
Aug 19, 20242.29002.31002.27002.29002.290012,669,700
Aug 16, 20242.34002.36002.29002.30002.300019,303,700
Aug 15, 20242.36002.37002.30002.36002.360020,669,002
Aug 14, 20242.40002.41002.36002.36002.360011,456,682
Aug 13, 20242.42002.43002.36002.40002.400018,044,768
Aug 12, 20242.49002.50002.42002.43002.430018,508,200
Aug 9, 20242.50002.51002.47002.48002.480014,153,500
Aug 8, 20242.51002.52002.47002.49002.490022,075,500
Aug 7, 20242.49002.55002.49002.53002.530025,244,100
Aug 6, 20242.53002.55002.47002.50002.500024,097,400
Aug 5, 20242.53002.55002.46002.48002.480029,910,200
Aug 2, 20242.63002.64002.52002.57002.570036,971,424
Aug 1, 20242.59002.68002.58002.65002.650044,982,200
Jul 31, 20242.57002.61002.52002.59002.590046,320,900
Jul 30, 20242.56002.63002.52002.56002.560054,417,100
Jul 29, 20242.55002.74002.55002.56002.560081,667,300
Jul 26, 20242.50002.68002.43002.59002.590097,433,024
Jul 25, 20242.29002.46002.29002.46002.460042,260,124
Jul 24, 20242.29002.32002.23002.24002.240024,905,800
Jul 23, 20242.34002.39002.31002.31002.310022,037,600
Jul 22, 20242.33002.36002.29002.35002.350018,165,000
Jul 19, 20242.34002.35002.31002.33002.330015,147,800
Jul 18, 20242.31002.36002.28002.34002.340021,394,200
Jul 17, 20242.37002.38002.33002.33002.330018,773,200
Jul 16, 20242.38002.40002.33002.39002.390023,620,893
Jul 15, 20242.44002.44002.36002.37002.370019,861,800
Jul 12, 20242.45002.49002.42002.45002.450029,315,400
Jul 11, 20242.49002.49002.39002.47002.470035,790,600
Jul 10, 20242.56002.57002.44002.45002.450054,286,000
Jul 9, 20242.58002.64002.55002.64002.640017,664,700
Jul 8, 20242.63002.63002.56002.57002.570018,120,000
Jul 5, 20242.68002.68002.68002.68002.6800-
Jul 4, 20242.76002.79002.67002.68002.680017,986,200
Jul 3, 20242.78002.80002.74002.77002.770018,655,900
Jul 2, 20242.74002.79002.72002.79002.790023,315,522
Jul 1, 20242.70002.78002.70002.76002.760027,452,400
Jun 28, 20242.66002.74002.65002.71002.710022,999,400
Jun 27, 20242.73002.76002.68002.69002.690018,973,302
Jun 26, 20242.70002.76002.66002.76002.760026,660,413
Jun 25, 20242.81002.81002.71002.72002.720035,250,020
Jun 24, 20242.81002.90002.77002.82002.820041,267,400
Jun 21, 20242.78002.90002.69002.85002.850057,291,613
Jun 20, 20242.78003.03002.73002.87002.870088,334,578
Jun 19, 20242.75002.79002.72002.75002.750028,891,100
Jun 18, 20242.80002.81002.73002.75002.750027,236,765
Jun 17, 20242.90002.92002.79002.79002.790045,849,037
Jun 14, 20242.94003.03002.89002.90002.900035,667,900
Jun 13, 20243.03003.04002.92002.96002.960042,120,200
Jun 12, 20242.96003.08002.95003.03003.030045,142,825
Jun 11, 20243.08003.09002.97002.98002.980052,590,322
Jun 7, 20243.08003.21002.96003.14003.140076,179,318
Jun 6, 20243.26003.35003.03003.08003.080092,375,460
Jun 5, 20243.50003.50003.21003.29003.2900142,500,273
Jun 4, 20243.19003.19003.19003.19003.1900-
Jun 3, 20243.24003.26003.19003.19003.190012,162,800
May 31, 20243.46003.48003.36003.36003.360026,995,043
May 30, 20243.69003.78003.54003.54003.540033,158,619
May 29, 20243.65003.76003.58003.73003.730025,895,137
May 28, 20243.54003.68003.50003.68003.680029,570,221
May 27, 20243.50003.59003.42003.50003.500024,882,502
May 24, 20243.40003.50003.40003.50003.500020,813,273
May 23, 20243.48003.61003.33003.33003.330036,170,251
May 22, 20243.35003.50003.33003.50003.500020,340,341
May 21, 20243.29003.42003.27003.34003.340020,489,684
May 20, 20243.15003.31003.14003.30003.300018,962,541
May 17, 20243.05003.18003.05003.16003.160014,620,267
May 16, 20243.10003.15003.07003.07003.070012,465,002
May 15, 20243.02003.16003.02003.12003.120017,989,265
May 14, 20242.95003.03002.95003.01003.010011,310,065
May 13, 20242.99003.05002.94002.95002.950011,613,600
May 10, 20242.94003.02002.93003.01003.010014,559,902
May 9, 20242.97003.06002.97003.02003.02008,987,002
May 8, 20242.97003.05002.94003.00003.000013,545,902
May 7, 20242.96002.99002.93002.97002.970010,535,108
May 6, 20243.01003.04002.90002.97002.970017,479,522
Apr 30, 20242.82002.98002.82002.96002.960023,319,600
Apr 29, 20242.70002.85002.67002.84002.840023,702,820
Apr 26, 20242.78002.78002.66002.71002.710025,140,015
Apr 25, 20242.67002.67002.67002.67002.67003,027,200
Apr 24, 20242.55002.57002.47002.54002.54009,186,402
Apr 23, 20242.45002.58002.45002.55002.55008,994,656
Apr 22, 20242.44002.48002.41002.47002.47004,396,924
Apr 19, 20242.47002.50002.38002.41002.41009,802,300
Apr 18, 20242.48002.53002.46002.50002.50003,525,300
Apr 17, 20242.35002.50002.30002.50002.50008,613,400
Apr 16, 20242.49002.49002.38002.38002.38009,179,700
Apr 15, 20242.58002.62002.47002.51002.510011,682,496
Waiting for permission
Allow microphone access to enable voice search

Try again.