Huaneng Power International, Inc. (SHA:600011)
China · Delayed Price · Currency is CNY 7.76
+0.08 (1.04%)
Sep 12, 2025, 3:00 PM CST
SHA:600011 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 7.69 | 7.85 | 7.68 | 7.76 | 7.76 | 1.04% | 83,983,107 |
| Sep 11, 2025 | 7.72 | 7.75 | 7.62 | 7.68 | 7.68 | -0.65% | 73,992,002 |
| Sep 10, 2025 | 7.70 | 7.78 | 7.64 | 7.73 | 7.73 | -0.39% | 52,160,054 |
| Sep 9, 2025 | 7.76 | 7.86 | 7.68 | 7.76 | 7.76 | 0.26% | 75,198,651 |
| Sep 8, 2025 | 7.58 | 7.76 | 7.58 | 7.74 | 7.74 | 2.52% | 101,341,785 |
| Sep 5, 2025 | 7.43 | 7.57 | 7.36 | 7.55 | 7.55 | 1.48% | 76,171,969 |
| Sep 4, 2025 | 7.51 | 7.51 | 7.37 | 7.44 | 7.44 | -0.93% | 66,664,228 |
| Sep 3, 2025 | 7.57 | 7.57 | 7.41 | 7.51 | 7.51 | -0.53% | 64,474,418 |
| Sep 2, 2025 | 7.48 | 7.58 | 7.44 | 7.55 | 7.55 | 0.94% | 88,516,539 |
| Sep 1, 2025 | 7.40 | 7.50 | 7.33 | 7.48 | 7.48 | 1.36% | 93,612,972 |
| Aug 29, 2025 | 7.35 | 7.52 | 7.34 | 7.38 | 7.38 | 0.68% | 101,366,441 |
| Aug 28, 2025 | 7.32 | 7.37 | 7.20 | 7.33 | 7.33 | -0.14% | 80,857,717 |
| Aug 27, 2025 | 7.43 | 7.49 | 7.33 | 7.34 | 7.34 | -1.08% | 79,143,678 |
| Aug 26, 2025 | 7.45 | 7.47 | 7.39 | 7.42 | 7.42 | -0.40% | 64,143,636 |
| Aug 25, 2025 | 7.34 | 7.45 | 7.32 | 7.45 | 7.45 | 1.78% | 112,399,338 |
| Aug 22, 2025 | 7.38 | 7.40 | 7.25 | 7.32 | 7.32 | -0.95% | 102,770,716 |
| Aug 21, 2025 | 7.32 | 7.43 | 7.29 | 7.39 | 7.39 | 1.23% | 91,888,535 |
| Aug 20, 2025 | 7.26 | 7.32 | 7.22 | 7.30 | 7.30 | 0.41% | 66,837,678 |
| Aug 19, 2025 | 7.28 | 7.33 | 7.26 | 7.27 | 7.27 | 0.14% | 74,396,905 |
| Aug 18, 2025 | 7.29 | 7.33 | 7.24 | 7.26 | 7.26 | 0.14% | 107,923,507 |
| Aug 15, 2025 | 7.24 | 7.28 | 7.18 | 7.25 | 7.25 | 0.14% | 79,601,801 |
| Aug 14, 2025 | 7.34 | 7.35 | 7.22 | 7.24 | 7.24 | -1.23% | 74,290,326 |
| Aug 13, 2025 | 7.39 | 7.42 | 7.32 | 7.33 | 7.33 | -0.68% | 65,001,565 |
| Aug 12, 2025 | 7.42 | 7.45 | 7.38 | 7.38 | 7.38 | -0.27% | 52,089,296 |
| Aug 11, 2025 | 7.60 | 7.62 | 7.37 | 7.40 | 7.40 | -2.63% | 92,294,496 |
| Aug 8, 2025 | 7.56 | 7.71 | 7.51 | 7.60 | 7.60 | 1.20% | 60,069,378 |
| Aug 7, 2025 | 7.60 | 7.64 | 7.46 | 7.51 | 7.51 | -0.92% | 52,845,702 |
| Aug 6, 2025 | 7.58 | 7.69 | 7.54 | 7.58 | 7.58 | 0.40% | 68,574,556 |
| Aug 5, 2025 | 7.38 | 7.60 | 7.37 | 7.55 | 7.55 | 2.30% | 97,902,303 |
| Aug 4, 2025 | 7.32 | 7.40 | 7.25 | 7.38 | 7.38 | 1.23% | 87,631,843 |
| 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 |