Huaneng Power International, Inc. (SHA:600011)
China · Delayed Price · Currency is CNY 7.78
+0.23 (3.05%)
Oct 27, 2025, 11:30 AM CST
SHA:600011 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 7.73 | 7.73 | 7.54 | 7.55 | 7.55 | -2.45% | 72,716,728 |
| Oct 23, 2025 | 7.57 | 7.74 | 7.55 | 7.74 | 7.74 | 2.25% | 75,824,966 |
| Oct 22, 2025 | 7.48 | 7.62 | 7.47 | 7.57 | 7.57 | 1.07% | 63,726,818 |
| Oct 21, 2025 | 7.45 | 7.51 | 7.41 | 7.49 | 7.49 | - | 61,941,174 |
| Oct 20, 2025 | 7.48 | 7.51 | 7.32 | 7.49 | 7.49 | 0.13% | 77,997,970 |
| Oct 17, 2025 | 7.50 | 7.58 | 7.45 | 7.48 | 7.48 | - | 80,982,549 |
| Oct 16, 2025 | 7.40 | 7.49 | 7.35 | 7.48 | 7.48 | 0.81% | 58,586,139 |
| Oct 15, 2025 | 7.37 | 7.50 | 7.33 | 7.42 | 7.42 | 1.09% | 83,532,561 |
| Oct 14, 2025 | 7.27 | 7.39 | 7.24 | 7.34 | 7.34 | 0.69% | 83,820,563 |
| Oct 13, 2025 | 7.18 | 7.30 | 7.10 | 7.29 | 7.29 | -0.14% | 71,158,113 |
| Oct 10, 2025 | 7.25 | 7.38 | 7.21 | 7.30 | 7.30 | 0.27% | 64,286,555 |
| Oct 9, 2025 | 7.06 | 7.29 | 7.06 | 7.28 | 7.28 | 3.12% | 94,938,591 |
| Sep 30, 2025 | 7.10 | 7.13 | 7.04 | 7.06 | 7.06 | -0.84% | 61,647,381 |
| Sep 29, 2025 | 7.16 | 7.18 | 7.00 | 7.12 | 7.12 | -0.14% | 105,269,916 |
| Sep 26, 2025 | 7.12 | 7.19 | 7.11 | 7.13 | 7.13 | -0.28% | 48,458,248 |
| Sep 25, 2025 | 7.26 | 7.26 | 7.11 | 7.15 | 7.15 | -1.52% | 67,662,655 |
| Sep 24, 2025 | 7.22 | 7.27 | 7.17 | 7.26 | 7.26 | 0.28% | 51,520,203 |
| Sep 23, 2025 | 7.22 | 7.28 | 7.15 | 7.24 | 7.24 | 0.14% | 65,748,591 |
| Sep 22, 2025 | 7.37 | 7.38 | 7.17 | 7.23 | 7.23 | -1.90% | 78,086,637 |
| Sep 19, 2025 | 7.40 | 7.42 | 7.34 | 7.37 | 7.37 | -0.14% | 50,667,409 |
| Sep 18, 2025 | 7.55 | 7.55 | 7.36 | 7.38 | 7.38 | -1.99% | 88,879,414 |
| Sep 17, 2025 | 7.55 | 7.58 | 7.47 | 7.53 | 7.53 | -0.26% | 45,921,733 |
| Sep 16, 2025 | 7.65 | 7.67 | 7.47 | 7.55 | 7.55 | -1.31% | 75,314,093 |
| Sep 15, 2025 | 7.77 | 7.79 | 7.62 | 7.65 | 7.65 | -1.42% | 76,466,338 |
| 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 |