Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Shanghai - Delayed Quote CNY

Hunan Chendian International Developmentco.,ltd (600969.SS)

Compare
6.86
+0.07
+(1.03%)
At close: April 3 at 3:00:02 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 3, 20256.736.886.716.866.8611,488,900
Apr 2, 20256.956.966.766.796.7910,483,361
Apr 1, 20256.627.016.626.946.9416,021,161
Mar 31, 20256.606.746.506.636.638,342,700
Mar 28, 20256.736.776.596.626.628,084,600
Mar 27, 20256.947.056.746.766.7610,942,260
Mar 26, 20256.827.146.726.946.9418,710,680
Mar 25, 20256.706.896.626.816.819,865,820
Mar 24, 20256.756.856.596.726.729,949,500
Mar 21, 20256.786.936.756.776.7710,393,500
Mar 20, 20256.756.856.726.826.827,453,700
Mar 19, 20256.686.836.636.766.769,070,500
Mar 18, 20256.666.696.626.676.674,544,400
Mar 17, 20256.656.696.646.666.666,202,324
Mar 14, 20256.586.666.546.626.627,818,899
Mar 13, 20256.536.656.506.626.629,683,980
Mar 12, 20256.466.586.446.526.526,353,220
Mar 11, 20256.406.476.346.466.464,624,553
Mar 10, 20256.416.496.396.456.455,138,660
Mar 7, 20256.426.486.376.426.426,187,520
Mar 6, 20256.516.516.416.446.446,355,100
Mar 5, 20256.626.626.436.486.487,704,200
Mar 4, 20256.636.806.556.606.6011,273,433
Mar 3, 20256.456.596.446.596.599,853,684
Feb 28, 20256.526.566.416.436.437,928,894
Feb 27, 20256.586.646.436.516.517,164,946
Feb 26, 20256.466.596.446.586.588,157,280
Feb 25, 20256.436.586.376.446.448,533,913
Feb 24, 20256.326.606.326.476.4710,195,438
Feb 21, 20256.316.396.286.336.336,143,228
Feb 20, 20256.276.416.226.346.347,100,400
Feb 19, 20256.206.316.206.276.275,034,340
Feb 18, 20256.316.346.196.216.216,691,200
Feb 17, 20256.186.356.146.316.317,855,840
Feb 14, 20256.176.226.146.206.206,518,532
Feb 13, 20256.136.296.126.196.197,255,700
Feb 12, 20256.126.166.086.156.154,735,400
Feb 11, 20256.186.196.076.126.125,099,340
Feb 10, 20256.116.186.096.176.176,708,120
Feb 7, 20256.046.166.026.106.106,968,078
Feb 6, 20255.996.045.926.046.045,667,473
Feb 5, 20255.995.995.925.975.975,071,197
Jan 27, 20255.946.065.925.955.956,438,969
Jan 24, 20255.955.955.835.925.926,839,500
Jan 23, 20255.956.035.915.925.927,129,596
Jan 22, 20255.985.995.895.915.915,222,242
Jan 21, 20256.116.155.945.985.987,229,908
Jan 20, 20255.966.115.906.066.0611,518,993
Jan 17, 20255.906.035.855.955.9515,086,935
Jan 16, 20256.206.306.176.236.236,543,240
Jan 15, 20256.156.226.116.186.186,975,720
Jan 14, 20255.936.145.926.146.147,286,200
Jan 13, 20255.885.945.725.935.935,868,100
Jan 10, 20256.066.085.865.875.876,124,800
Jan 9, 20256.066.116.036.056.054,432,100
Jan 8, 20256.096.135.916.116.117,124,486
Jan 7, 20256.046.115.956.106.106,332,500
Jan 6, 20255.996.125.816.036.039,050,220
Jan 3, 20256.336.365.986.006.0010,878,680
Jan 2, 20256.416.526.256.306.308,541,280
Dec 31, 20246.506.646.426.436.438,315,500
Dec 30, 20246.836.906.546.556.5514,076,040
Dec 27, 20246.697.026.586.886.8815,932,560
Dec 26, 20246.456.556.436.486.486,327,480
Dec 25, 20246.726.766.406.496.498,913,780
Dec 24, 20246.716.816.636.766.767,119,000
Dec 23, 20247.007.006.626.696.698,148,260
Dec 20, 20247.007.066.936.966.966,532,650
Dec 19, 20247.107.166.907.007.008,748,800
Dec 18, 20247.177.357.027.177.179,494,180
Dec 17, 20247.527.627.117.137.1314,193,481
Dec 16, 20247.357.577.357.507.509,209,820
Dec 13, 20247.477.497.337.367.367,131,180
Dec 12, 20247.357.477.327.467.467,676,234
Dec 11, 20247.307.397.277.377.376,461,859
Dec 10, 20247.397.457.267.277.2711,472,740
Dec 9, 20247.297.357.177.267.266,538,600
Dec 6, 20247.287.347.247.317.317,029,100
Dec 5, 20247.207.317.167.317.317,312,556
Dec 4, 20247.397.467.217.257.259,166,110
Dec 3, 20247.287.477.217.457.4512,350,062
Dec 2, 20247.087.297.047.287.2810,657,841
Nov 29, 20247.097.147.007.097.099,509,140
Nov 28, 20247.047.217.037.097.0911,195,077
Nov 27, 20247.057.126.827.037.0314,382,800
Nov 26, 20247.227.247.067.127.1215,165,016
Nov 25, 20247.167.447.147.257.2524,049,538
Nov 22, 20247.057.647.057.117.1128,165,260
Nov 21, 20246.937.066.897.057.0512,365,928
Nov 20, 20246.946.996.836.986.9817,030,805
Nov 19, 20246.957.026.726.926.9230,103,284
Nov 18, 20246.817.236.817.067.0641,315,102
Nov 15, 20246.656.776.556.576.576,715,220
Nov 14, 20246.836.906.656.656.657,009,240
Nov 13, 20246.946.996.756.876.877,681,060
Nov 12, 20246.997.056.856.936.9311,821,255
Nov 11, 20246.796.966.756.966.9611,051,276
Nov 8, 20246.886.946.716.746.7412,459,360
Nov 7, 20246.706.906.656.886.889,702,669
Nov 6, 20246.726.776.666.706.708,343,500
Nov 5, 20246.716.786.666.746.748,607,797
Nov 4, 20246.656.726.586.676.677,163,136
Nov 1, 20246.916.916.576.626.6212,495,890
Oct 31, 20246.827.026.826.906.9010,202,624
Oct 30, 20246.736.906.676.836.8310,666,042
Oct 29, 20246.866.986.736.736.7313,676,348
Oct 28, 20246.596.916.566.916.9112,097,180
Oct 25, 20246.496.636.496.596.599,044,500
Oct 24, 20246.486.506.396.496.496,503,940
Oct 23, 20246.396.516.356.486.4811,095,269
Oct 22, 20246.306.416.286.386.388,278,780
Oct 21, 20246.336.386.296.336.339,225,579
Oct 18, 20246.276.426.226.336.3311,380,584
Oct 17, 20246.396.446.296.306.3010,819,555
Oct 16, 20246.206.536.156.436.4318,636,497
Oct 15, 20246.506.556.236.236.2317,699,142
Oct 14, 20246.056.256.056.206.2011,185,710
Oct 11, 20246.166.276.006.056.0512,872,282
Oct 10, 20246.026.296.026.196.1916,681,441
Oct 9, 20246.426.435.965.965.9623,005,960
Oct 8, 20246.916.946.226.596.5937,827,698
Sep 30, 20246.086.375.866.316.3133,758,892
Sep 27, 20245.795.855.715.855.8513,312,560
Sep 26, 20245.505.705.505.705.7015,804,626
Sep 25, 20245.795.805.545.575.5724,547,039
Sep 24, 20245.285.415.255.415.417,643,020
Sep 23, 20245.265.285.195.275.273,971,800
Sep 20, 20245.245.265.205.235.234,559,500
Sep 19, 20245.125.275.115.255.257,509,930
Sep 18, 20245.095.155.015.145.144,943,800
Sep 13, 20245.135.175.105.105.103,771,500
Sep 12, 20245.135.195.125.135.133,893,200
Sep 11, 20245.115.155.075.105.103,921,400
Sep 10, 20245.125.145.045.145.144,142,600
Sep 9, 20245.055.094.985.085.083,958,100
Sep 6, 20245.145.165.065.085.084,631,500
Sep 5, 20245.075.145.075.145.143,819,100
Sep 4, 20245.135.135.055.095.094,136,600
Sep 3, 20245.105.175.095.135.134,922,900
Sep 2, 20245.225.275.135.135.137,175,700
Aug 30, 20245.175.275.155.225.2210,717,301
Aug 29, 20245.135.195.085.175.176,472,201
Aug 28, 20245.105.225.025.165.167,484,786
Aug 27, 20245.145.185.075.085.086,155,960
Aug 26, 20245.175.225.115.165.167,988,968
Aug 23, 20245.235.265.155.175.177,639,720
Aug 22, 20245.215.265.175.185.186,204,000
Aug 21, 20245.205.255.175.205.206,509,400
Aug 20, 20245.415.445.205.235.2311,484,000
Aug 19, 20245.455.455.365.385.389,942,674
Aug 16, 20245.615.625.455.455.4515,841,914
Aug 15, 20245.705.725.575.645.6417,534,660
Aug 14, 20245.735.975.625.765.7622,296,221
Aug 13, 20245.715.795.655.775.7722,649,815
Aug 12, 20245.755.855.565.685.6827,067,409
Aug 9, 20245.625.735.565.585.5821,613,000
Aug 8, 20245.906.105.655.675.6743,833,243
Aug 7, 20245.375.855.375.855.8521,138,000
Aug 6, 20245.245.335.245.325.324,811,860
Aug 5, 20245.335.425.225.235.236,504,100
Aug 2, 20245.435.475.365.385.384,705,680
Aug 1, 20245.435.515.405.445.446,965,400
Jul 31, 20245.355.435.305.435.438,126,900
Jul 30, 20245.275.345.235.325.326,011,800
Jul 29, 20245.265.305.195.285.284,514,700
Jul 26, 20245.155.245.145.235.234,900,900
Jul 25, 20245.115.205.045.165.166,488,700
Jul 24, 20245.125.235.105.135.137,344,708
Jul 23, 20245.285.305.145.145.147,113,662
Jul 22, 20245.165.265.145.225.225,802,500
Jul 19, 20245.105.185.085.185.186,279,102
Jul 18, 20245.165.185.065.145.147,315,792
Jul 17, 20245.295.295.155.185.188,087,300
Jul 16, 20245.425.425.275.295.298,476,600
Jul 15, 20245.575.575.375.395.398,139,200
Jul 12, 20245.565.655.525.575.5711,129,314
Jul 11, 20245.395.585.345.555.5515,243,794
Jul 10, 20245.405.435.305.325.3210,948,920
Jul 9, 20245.505.545.255.445.4416,947,300
Jul 8, 20245.375.375.225.245.248,294,660
Jul 5, 20245.385.385.385.385.38-
Jul 4, 20245.545.575.365.385.3810,248,382
Jul 3, 20245.605.635.505.545.5410,100,700
Jul 2, 20245.575.655.515.615.6113,137,300
Jul 1, 20245.435.635.425.585.5816,292,160
Jun 28, 20245.355.615.335.485.4817,376,040
Jun 27, 20245.425.475.335.355.3510,338,700
Jun 26, 20245.255.495.255.435.4314,043,200
Jun 25, 20245.375.435.265.305.3014,367,020
Jun 24, 20245.405.615.385.475.4718,822,510
Jun 21, 20245.535.595.455.485.4812,298,100
Jun 20, 20245.755.775.545.555.5518,004,182
Jun 19, 20245.915.925.745.745.7415,589,220
Jun 18, 20245.905.925.745.915.9117,051,580
Jun 17, 20245.945.955.725.835.8318,799,821
Jun 14, 20246.046.145.965.995.9921,219,970
Jun 13, 20246.096.175.926.056.0528,155,809
Jun 12, 20245.976.335.916.116.1136,708,699
Jun 11, 20245.786.055.666.046.0432,829,062
Jun 7, 20245.765.875.635.785.7831,029,029
Jun 6, 20245.876.205.625.795.7944,945,421
Jun 5, 20246.206.355.905.965.9649,794,919
Jun 4, 20245.896.585.816.506.5071,616,635
Jun 3, 20246.416.415.995.995.9964,336,160
May 31, 20246.707.266.536.656.6592,790,859
May 30, 20248.378.877.257.257.25111,757,441
May 29, 20248.068.067.808.068.0672,659,084
May 28, 20247.337.337.337.337.3314,680,492
May 27, 20246.666.666.666.666.664,284,394
May 24, 20246.056.056.056.056.053,365,309
May 23, 20245.705.725.475.505.504,306,340
May 22, 20245.705.765.665.705.703,366,045
May 21, 20245.785.785.665.685.684,136,800
May 20, 20245.695.845.635.795.797,134,540
May 17, 20245.605.735.605.695.694,960,814
May 16, 20245.645.705.605.625.624,654,260
May 15, 20245.815.885.625.645.649,921,334
May 14, 20245.855.955.705.885.8812,534,235
May 13, 20245.906.055.805.965.9615,982,728
May 10, 20245.605.995.595.805.8014,400,404
May 9, 20245.555.655.505.585.585,002,760
May 8, 20245.495.695.465.505.505,410,624
May 7, 20245.505.505.435.495.492,932,940
May 6, 20245.375.495.375.485.483,862,120
Apr 30, 20245.345.395.235.325.322,949,954
Apr 29, 20245.115.345.105.345.343,456,407
Apr 26, 20245.115.205.045.205.202,791,820
Apr 25, 20245.035.145.005.145.142,935,580
Apr 24, 20244.975.034.925.035.032,576,400
Apr 23, 20244.844.954.834.904.902,503,596
Apr 22, 20244.974.974.844.874.872,694,154
Apr 19, 20244.925.034.894.914.912,997,798
Apr 18, 20245.045.114.944.954.954,408,820
Apr 17, 20244.765.094.765.095.096,681,100
Apr 16, 20245.185.214.724.744.749,579,080
Apr 15, 20245.535.555.125.245.249,056,604
Apr 12, 20245.685.685.525.545.544,699,460
Apr 11, 20245.565.715.495.655.656,584,300
Apr 10, 20245.595.695.535.595.596,667,775
Apr 9, 20245.665.725.565.645.647,524,295
Apr 8, 20245.555.725.485.725.7210,057,375
Apr 3, 20245.545.585.465.555.554,112,800

Related Tickers

000692.SZ Shenyang Huitian Thermal Power Co.,Ltd
3.3700
+1.20%
 
000027.SZ Shenzhen Energy Group Co., Ltd.
6.43
+0.47%
 
600396.SS HUADIAN LIAO ENERGY
2.7100
+2.65%
 
600956.SS China Suntien Green Energy Corporation Limited
7.26
+1.11%
 
000767.SZ Jinneng Holding Shanxi Electric Power Co.,LTD.
2.7200
+1.49%