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

Frankfurt - Delayed Quote EUR

Huadian Power International Corporation Limited (SHX.F)

Compare
0.4800
+0.0140
+(3.00%)
At close: 8:06:18 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 10, 20250.48000.48000.48000.48000.48001,295
Apr 9, 20250.46600.46600.46600.46600.4660-
Apr 8, 20250.46600.46600.46600.46600.4660-
Apr 7, 20250.42600.42600.42600.42600.4260-
Apr 4, 20250.50500.50500.50500.50500.5050-
Apr 3, 20250.50000.53500.50000.53500.53501,295
Apr 2, 20250.51000.51000.51000.51000.5100-
Apr 1, 20250.51500.51500.51500.51500.5150-
Mar 31, 20250.52000.52000.52000.52000.5200-
Mar 28, 20250.50500.50500.50500.50500.5050-
Mar 27, 20250.51500.51500.51500.51500.5150-
Mar 26, 20250.51500.54000.51500.54000.5400223
Mar 25, 20250.52000.52000.52000.52000.5200-
Mar 24, 20250.50500.55000.50500.55000.55003,000
Mar 21, 20250.49600.49600.49600.49600.4960-
Mar 20, 20250.51500.51500.51500.51500.5150-
Mar 19, 20250.49000.49000.49000.49000.4900-
Mar 18, 20250.49800.49800.49800.49800.4980-
Mar 17, 20250.50500.50500.50500.50500.5050-
Mar 14, 20250.50000.50000.50000.50000.5000-
Mar 13, 20250.49200.49200.49200.49200.4920-
Mar 12, 20250.49800.49800.49800.49800.4980-
Mar 11, 20250.49000.49000.49000.49000.4900-
Mar 10, 20250.48400.48400.48400.48400.4840-
Mar 7, 20250.47600.47600.47600.47600.4760-
Mar 6, 20250.47000.47000.47000.47000.4700-
Mar 5, 20250.49400.49400.49400.49400.4940-
Mar 4, 20250.50500.50500.50500.50500.5050-
Mar 3, 20250.51500.51500.51500.51500.5150-
Feb 28, 20250.51000.51000.51000.51000.5100-
Feb 27, 20250.51000.51000.51000.51000.5100-
Feb 26, 20250.50500.50500.50500.50500.5050-
Feb 25, 20250.50000.50000.50000.50000.5000-
Feb 24, 20250.49000.49000.49000.49000.4900-
Feb 21, 20250.48800.48800.48800.48800.4880-
Feb 20, 20250.49200.49200.49200.49200.4920-
Feb 19, 20250.46600.46600.46600.46600.4660-
Feb 18, 20250.47000.47000.47000.47000.4700-
Feb 17, 20250.46000.46000.46000.46000.4600-
Feb 14, 20250.43800.43800.43800.43800.4380-
Feb 13, 20250.44400.44400.44400.44400.4440-
Feb 12, 20250.43600.43600.43600.43600.4360-
Feb 11, 20250.44200.44200.44200.44200.4420-
Feb 10, 20250.45200.45200.45200.45200.4520-
Feb 7, 20250.45600.45600.45600.45600.4560-
Feb 6, 20250.45600.45600.45600.45600.4560-
Feb 5, 20250.46000.46000.46000.46000.4600-
Feb 4, 20250.46000.46000.46000.46000.4600-
Feb 3, 20250.46600.46600.46600.46600.4660-
Jan 31, 20250.45800.45800.45800.45800.4580-
Jan 30, 20250.45800.45800.45800.45800.4580-
Jan 29, 20250.45200.45200.45200.45200.4520-
Jan 28, 20250.45400.45400.45400.45400.4540-
Jan 27, 20250.46600.46600.46600.46600.4660-
Jan 24, 20250.46000.46000.46000.46000.4600-
Jan 23, 20250.45800.45800.45800.45800.4580-
Jan 22, 20250.45200.45200.45200.45200.4520-
Jan 21, 20250.45400.45400.45400.45400.4540-
Jan 20, 20250.45000.47400.45000.47400.47409,134
Jan 17, 20250.46600.46600.46600.46600.4660-
Jan 16, 20250.45800.45800.45800.45800.4580-
Jan 15, 20250.45400.45400.45400.45400.4540-
Jan 14, 20250.46200.46200.46200.46200.4620-
Jan 13, 20250.45400.45400.45400.45400.4540-
Jan 10, 20250.43200.43200.43200.43200.4320-
Jan 9, 20250.44800.44800.44800.44800.4480-
Jan 8, 20250.44400.44400.44400.44400.4440-
Jan 7, 20250.44400.44400.44400.44400.4440-
Jan 6, 20250.45600.48200.45600.48000.480049
Jan 3, 20250.45600.45600.45600.45600.4560-
Jan 2, 20250.46800.46800.46800.46800.4680-
Dec 30, 20240.47000.47000.47000.47000.4700-
Dec 27, 20240.46800.46800.46800.46800.4680-
Dec 23, 20240.48000.48000.48000.48000.4800-
Dec 20, 20240.46800.46800.46800.46800.4680-
Dec 19, 20240.47000.47000.47000.47000.4700-
Dec 18, 20240.46400.46400.46400.46400.4640-
Dec 17, 20240.44600.44600.44600.44600.4460-
Dec 16, 20240.44600.49600.44600.49600.49601,000
Dec 13, 20240.44400.44400.44400.44400.4440-
Dec 12, 20240.45000.45000.45000.45000.4500-
Dec 11, 20240.44600.44600.44600.44600.4460-
Dec 10, 20240.43400.43400.43400.43400.4340-
Dec 9, 20240.44200.48800.44200.48800.48802,000
Dec 6, 20240.44000.44000.44000.44000.4400-
Dec 5, 20240.43000.43000.43000.43000.4300-
Dec 4, 20240.42200.42200.42200.42200.4220-
Dec 3, 20240.42000.42000.42000.42000.4200-
Dec 2, 20240.39600.39600.39600.39600.3960-
Nov 29, 20240.39400.39400.39400.39400.3940-
Nov 28, 20240.39400.39400.39400.39400.3940-
Nov 27, 20240.40200.40200.40200.40200.4020-
Nov 26, 20240.40200.40200.40200.40200.4020-
Nov 25, 20240.40200.40200.40200.40200.4020-
Nov 22, 20240.40800.40800.40800.40800.4080-
Nov 21, 20240.41200.41200.41200.41200.4120-
Nov 20, 20240.41400.41400.41400.41400.4140-
Nov 19, 20240.40800.40800.40800.40800.4080-
Nov 18, 20240.41800.41800.41800.41800.4180-
Nov 15, 20240.41200.41200.41200.41200.4120-
Nov 14, 20240.41200.41200.41200.41200.4120-
Nov 13, 20240.41800.41800.41800.41800.4180-
Nov 12, 20240.41800.41800.41800.41800.4180-
Nov 11, 20240.43200.43200.43200.43200.4320-
Nov 8, 20240.44200.44200.44200.44200.4420-
Nov 7, 20240.44800.44800.44800.44800.4480-
Nov 6, 20240.42600.42600.42600.42600.4260-
Nov 5, 20240.43200.43200.43200.43200.4320-
Nov 4, 20240.43200.43200.43200.43200.4320-
Nov 1, 20240.42000.42000.42000.42000.4200-
Oct 31, 20240.43400.43400.43400.43400.4340-
Oct 30, 20240.41400.41400.41400.41400.4140-
Oct 29, 20240.42400.42400.42400.42400.4240-
Oct 28, 20240.44000.44000.44000.44000.4400-
Oct 25, 20240.43800.43800.43800.43800.4380-
Oct 24, 20240.45400.45400.45400.45400.4540-
Oct 23, 20240.46400.46400.46400.46400.4640-
Oct 22, 20240.47800.47800.47800.47800.4780-
Oct 21, 20240.45200.45200.45200.45200.4520-
Oct 18, 20240.46000.46000.46000.46000.4600-
Oct 17, 20240.46400.51000.46400.51000.5100119
Oct 16, 20240.46600.46600.46600.46600.4660-
Oct 15, 20240.46400.46400.46400.46400.4640-
Oct 14, 20240.48400.53500.48400.53500.5350656
Oct 11, 20240.49600.49600.49600.49600.4960-
Oct 10, 20240.49400.49400.49400.49400.4940-
Oct 9, 20240.47000.47000.47000.47000.4700-
Oct 8, 20240.49600.49600.49600.49600.4960-
Oct 7, 20240.53000.53000.53000.53000.5300-
Oct 4, 20240.50000.50000.50000.50000.5000-
Oct 3, 20240.48000.48000.48000.48000.4800-
Oct 2, 20240.48000.48000.48000.48000.4800-
Oct 1, 20240.48400.48400.48400.48400.4840-
Sep 30, 20240.49000.49000.49000.49000.4900-
Sep 27, 20240.47000.47000.47000.47000.4700-
Sep 26, 20240.47800.47800.47800.47800.4780-
Sep 25, 20240.46400.46400.46400.46400.4640-
Sep 24, 20240.46400.46400.46400.46400.4640-
Sep 23, 20240.44200.44200.44200.44200.4420-
Sep 20, 20240.41800.41800.41800.41800.4180-
Sep 19, 20240.41600.41600.41600.41600.4160-
Sep 18, 20240.41400.41400.41400.41400.4140-
Sep 17, 20240.41600.41600.41600.41600.4160-
Sep 16, 20240.41600.41600.41600.41600.4160-
Sep 13, 20240.41400.41400.41400.41400.4140-
Sep 12, 20240.40400.40400.40400.40400.4040-
Sep 11, 20240.39400.39400.39400.39400.3940-
Sep 10, 20240.41000.41000.41000.41000.4100-
Sep 9, 20240.41600.41600.41600.41600.4160-
Sep 6, 20240.44200.44200.44200.44200.4420-
Sep 5, 20240.44000.44000.44000.44000.4400-
Sep 4, 20240.44400.44400.44400.44400.4440-
Sep 3, 20240.46000.46000.46000.46000.4600-
Sep 2, 20240.46400.46400.46400.46400.4640-
Aug 30, 20240.45600.45600.45600.45600.4560-
Aug 29, 20240.45400.45400.45400.45400.4540-
Aug 28, 20240.46000.46000.46000.46000.4600-
Aug 27, 20240.44400.49800.44400.49800.49801,000
Aug 26, 20240.43600.43600.43600.43600.4360-
Aug 23, 20240.44800.49800.44800.49800.49801,263
Aug 22, 20240.44400.44400.44400.44400.4440-
Aug 21, 20240.42600.42600.42600.42600.4260-
Aug 20, 20240.44400.44400.44400.44400.4440-
Aug 19, 20240.45000.50000.45000.50000.500020
Aug 16, 20240.46400.46400.46400.46400.4640-
Aug 15, 20240.46400.51500.46400.51500.51503,660
Aug 14, 20240.45000.45000.45000.45000.4500-
Aug 13, 20240.44600.44600.44600.44600.4460-
Aug 12, 20240.44800.44800.44800.44800.4480-
Aug 9, 20240.45000.45000.45000.45000.4500-
Aug 8, 20240.44600.44600.44600.44600.4460-
Aug 7, 20240.45000.45000.45000.45000.4500-
Aug 6, 20240.42000.42000.42000.42000.4200-
Aug 5, 20240.40800.40800.40800.40800.4080-
Aug 2, 20240.42800.42800.42800.42800.4280-
Aug 1, 20240.44400.44400.44400.44400.4440-
Jul 31, 20240.44800.44800.44800.44800.4480-
Jul 30, 20240.45000.45000.45000.45000.4500-
Jul 29, 20240.47000.47000.47000.47000.4700-
Jul 26, 20240.46400.46400.46400.46400.4640-
Jul 25, 20240.45000.45000.45000.45000.4500-
Jul 24, 20240.45600.45600.45600.45600.4560-
Jul 23, 20240.44600.44600.44600.44600.4460-
Jul 22, 20240.44400.44400.44400.44400.4440-
Jul 19, 20240.43400.43400.43400.43400.4340-
Jul 18, 20240.42400.42400.42400.42400.4240-
Jul 17, 20240.42000.42000.42000.42000.4200-
Jul 16, 20240.44800.44800.44800.44800.4480-
Jul 15, 20240.45400.45400.45400.45400.4540-
Jul 12, 20240.45400.45400.45400.45400.4540-
Jul 11, 20240.47000.47000.47000.47000.470013,000
Jul 10, 20240.49200.49200.49200.49200.4920-
Jul 9, 20240.53500.53500.53500.53500.5350-
Jul 8, 20240.54000.54000.54000.54000.5400-
Jul 5, 20240.54000.54000.54000.54000.5400-
Jul 4, 20240.55500.55500.55500.55500.5550-
Jul 3, 20240.56000.56000.56000.56000.5600-
Jul 2, 20240.56500.56500.56500.56500.5650-
Jul 1, 20240.53500.53500.53500.53500.5350-
Jun 28, 20240.54500.54500.54500.54500.5450-
Jun 27, 20240.52000.52000.52000.52000.5200-
Jun 26, 20240.53000.53000.53000.53000.5300-
Jun 25, 20240.54000.54000.54000.54000.5400-
Jun 24, 20240.54500.54500.54500.54500.5450-
Jun 21, 20240.55000.55000.55000.55000.5500-
Jun 20, 2024 0.0189 Dividend
Jun 20, 20240.55000.55000.55000.55000.5500-
Jun 19, 20240.56000.56000.56000.56000.3953-
Jun 18, 20240.57000.57000.57000.57000.4024-
Jun 17, 20240.55000.55000.55000.55000.3883-
Jun 14, 20240.61500.61500.61500.61500.4341-
Jun 13, 20240.59500.60000.59500.60000.42356,666
Jun 12, 20240.58000.58000.58000.58000.4094-
Jun 11, 20240.57000.57000.57000.57000.4024-
Jun 10, 20240.58500.58500.58500.58500.4130-
Jun 7, 20240.58000.58000.58000.58000.4094-
Jun 6, 20240.56000.56000.56000.56000.3953-
Jun 5, 20240.53000.53000.53000.53000.3741-
Jun 4, 20240.52500.52500.52500.52500.3706-
Jun 3, 20240.51500.51500.51500.51500.3635-
May 31, 20240.51500.51500.51500.51500.3635-
May 30, 20240.51000.51000.51000.51000.3600-
May 29, 20240.53000.53000.53000.53000.3741-
May 28, 20240.52500.52500.52500.52500.3706-
May 27, 20240.53500.53500.53500.53500.3777-
May 24, 20240.51000.51000.51000.51000.3600-
May 23, 20240.47800.47800.47800.47800.3374-
May 22, 20240.49600.49600.49600.49600.3501-
May 21, 20240.50000.50000.50000.50000.3530-
May 20, 20240.52000.52000.52000.52000.3671-
May 17, 20240.52000.52000.52000.52000.3671-
May 16, 20240.50500.50500.50500.50500.3565-
May 15, 20240.54000.54000.54000.54000.3812-
May 14, 20240.54500.54500.54500.54500.3847-
May 13, 20240.52000.52000.52000.52000.3671-
May 10, 20240.48800.48800.48800.48800.3445-
May 9, 20240.46400.46400.46400.46400.3275-
May 8, 20240.46600.46600.46600.46600.3290-
May 7, 20240.47400.47400.47400.47400.3346-
May 6, 20240.48400.48400.48400.48400.3417-
May 3, 20240.47000.47000.47000.47000.3318-
May 2, 20240.46600.46600.46600.46600.3290-
Apr 30, 20240.48800.48800.48800.48800.3445-
Apr 29, 20240.47000.47000.47000.47000.3318-
Apr 26, 20240.48200.48200.48200.48200.3402-
Apr 25, 20240.49200.49200.49200.49200.3473-
Apr 24, 20240.48800.48800.48800.48800.3445-
Apr 23, 20240.47800.47800.47800.47800.3374-
Apr 22, 20240.48200.48200.48200.48200.3402-
Apr 19, 20240.48200.48200.48200.48200.3402-
Apr 18, 20240.50000.50000.50000.50000.3530-
Apr 17, 20240.52000.52000.52000.52000.3671-
Apr 16, 20240.51500.51500.51500.51500.3635-
Apr 15, 20240.54500.54500.54500.54500.3847-
Apr 12, 20240.54000.54000.54000.54000.3812-
Apr 11, 20240.53500.53500.53500.53500.3777-
Apr 10, 20240.51500.51500.51500.51500.3635-