Huaneng Power International, Inc. (SHA:600011)
China · Delayed Price · Currency is CNY 7.29
-0.04 (-0.55%)
Aug 1, 2025, 3:00 PM CST
SHA:600011 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7.30 | 7.39 | 7.28 | 7.29 | 7.29 | -0.55% | 86,953,924 |
| Jul 31, 2025 | 7.54 | 7.58 | 7.23 | 7.33 | 7.33 | -3.81% | 211,096,194 |
| Jul 30, 2025 | 7.16 | 7.73 | 7.15 | 7.62 | 7.62 | 8.39% | 364,948,904 |
| Jul 29, 2025 | 7.06 | 7.15 | 7.01 | 7.03 | 7.03 | -0.42% | 70,676,100 |
| Jul 28, 2025 | 7.05 | 7.11 | 7.00 | 7.06 | 7.06 | 0.43% | 64,874,487 |
| Jul 25, 2025 | 7.11 | 7.13 | 7.01 | 7.03 | 7.03 | -0.99% | 76,636,292 |
| Jul 24, 2025 | 7.19 | 7.20 | 7.05 | 7.10 | 7.10 | -1.25% | 98,102,572 |
| Jul 23, 2025 | 7.31 | 7.35 | 7.17 | 7.19 | 7.19 | -1.64% | 61,702,966 |
| Jul 22, 2025 | 7.31 | 7.35 | 7.19 | 7.31 | 7.31 | - | 91,327,336 |
| Jul 21, 2025 | 7.08 | 7.32 | 7.06 | 7.31 | 7.31 | 3.98% | 136,720,424 |
| Jul 18, 2025 | 6.97 | 7.04 | 6.94 | 7.03 | 7.03 | 1.30% | 49,524,595 |
| Jul 17, 2025 | 7.04 | 7.08 | 6.91 | 6.94 | 6.94 | -1.28% | 68,887,918 |
| Jul 16, 2025 | 7.06 | 7.11 | 7.01 | 7.03 | 7.03 | -0.42% | 42,409,663 |
| Jul 15, 2025 | 7.16 | 7.23 | 7.02 | 7.06 | 7.06 | -1.12% | 76,593,130 |
| Jul 14, 2025 | 7.03 | 7.19 | 7.03 | 7.14 | 7.14 | 1.71% | 68,866,117 |
| Jul 11, 2025 | 7.11 | 7.13 | 7.02 | 7.02 | 7.02 | -1.27% | 87,667,870 |
| Jul 10, 2025 | 7.21 | 7.25 | 7.09 | 7.11 | 7.11 | -4.44% | 62,288,584 |
| Jul 9, 2025 | 7.50 | 7.57 | 7.43 | 7.44 | 7.17 | -1.06% | 43,320,292 |
| Jul 8, 2025 | 7.54 | 7.56 | 7.43 | 7.52 | 7.25 | -0.13% | 51,888,750 |
| Jul 7, 2025 | 7.48 | 7.54 | 7.35 | 7.53 | 7.26 | 1.76% | 60,526,941 |
| Jul 4, 2025 | 7.37 | 7.45 | 7.36 | 7.40 | 7.13 | 0.27% | 33,941,713 |
| Jul 3, 2025 | 7.40 | 7.42 | 7.35 | 7.38 | 7.11 | - | 34,900,258 |
| Jul 2, 2025 | 7.18 | 7.42 | 7.18 | 7.38 | 7.11 | 2.93% | 89,718,580 |
| Jul 1, 2025 | 7.14 | 7.24 | 7.08 | 7.17 | 6.91 | 0.42% | 59,253,058 |
| Jun 30, 2025 | 7.03 | 7.17 | 7.03 | 7.14 | 6.88 | 1.42% | 59,979,130 |
| Jun 27, 2025 | 7.27 | 7.28 | 7.04 | 7.04 | 6.78 | -3.16% | 107,647,396 |
| Jun 26, 2025 | 7.33 | 7.38 | 7.26 | 7.27 | 7.01 | -0.82% | 38,884,640 |
| Jun 25, 2025 | 7.20 | 7.35 | 7.17 | 7.33 | 7.06 | 1.95% | 61,833,791 |
| Jun 24, 2025 | 7.21 | 7.26 | 7.17 | 7.19 | 6.93 | -0.14% | 59,137,258 |
| Jun 23, 2025 | 7.38 | 7.39 | 7.19 | 7.20 | 6.94 | -2.44% | 70,552,555 |
| Jun 20, 2025 | 7.40 | 7.47 | 7.35 | 7.38 | 7.11 | -0.14% | 46,750,553 |
| Jun 19, 2025 | 7.46 | 7.46 | 7.34 | 7.39 | 7.12 | -0.81% | 52,580,861 |
| Jun 18, 2025 | 7.45 | 7.49 | 7.43 | 7.45 | 7.18 | - | 32,717,558 |
| Jun 17, 2025 | 7.30 | 7.46 | 7.27 | 7.45 | 7.18 | 1.78% | 54,658,831 |
| Jun 16, 2025 | 7.28 | 7.34 | 7.26 | 7.32 | 7.05 | 0.27% | 32,349,280 |
| Jun 13, 2025 | 7.21 | 7.32 | 7.21 | 7.30 | 7.04 | 1.11% | 74,940,900 |
| Jun 12, 2025 | 7.28 | 7.31 | 7.20 | 7.22 | 6.96 | -0.69% | 41,261,818 |
| Jun 11, 2025 | 7.30 | 7.34 | 7.26 | 7.27 | 7.01 | -0.41% | 54,581,356 |
| Jun 10, 2025 | 7.27 | 7.39 | 7.23 | 7.30 | 7.04 | 0.55% | 54,997,507 |
| Jun 9, 2025 | 7.27 | 7.29 | 7.22 | 7.26 | 7.00 | -0.27% | 30,770,300 |
| Jun 6, 2025 | 7.19 | 7.30 | 7.17 | 7.28 | 7.02 | 1.11% | 44,362,700 |
| Jun 5, 2025 | 7.23 | 7.24 | 7.17 | 7.20 | 6.94 | - | 27,242,618 |
| Jun 4, 2025 | 7.25 | 7.28 | 7.18 | 7.20 | 6.94 | -0.96% | 36,332,500 |
| Jun 3, 2025 | 7.21 | 7.27 | 7.15 | 7.27 | 7.01 | 0.55% | 46,416,122 |
| May 30, 2025 | 7.23 | 7.27 | 7.18 | 7.23 | 6.97 | 0.14% | 45,296,024 |
| May 29, 2025 | 7.23 | 7.26 | 7.18 | 7.22 | 6.96 | -0.14% | 43,153,615 |
| May 28, 2025 | 7.41 | 7.43 | 7.17 | 7.23 | 6.97 | -2.69% | 72,588,200 |
| May 27, 2025 | 7.45 | 7.48 | 7.39 | 7.43 | 7.16 | -0.27% | 29,484,995 |
| May 26, 2025 | 7.37 | 7.47 | 7.36 | 7.45 | 7.18 | 0.81% | 37,796,538 |
| May 23, 2025 | 7.39 | 7.48 | 7.36 | 7.39 | 7.12 | -0.14% | 42,716,492 |