Huaneng Power International, Inc. (SHA:600011)
China · Delayed Price · Currency is CNY 7.85
-0.07 (-0.88%)
Nov 17, 2025, 2:14 PM CST
SHA:600011 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 8.08 | 8.10 | 7.91 | 7.92 | 7.92 | -1.86% | 67,214,845 |
| Nov 13, 2025 | 8.15 | 8.18 | 8.02 | 8.07 | 8.07 | -0.98% | 62,859,582 |
| Nov 12, 2025 | 8.23 | 8.25 | 8.13 | 8.15 | 8.15 | -0.49% | 43,526,629 |
| Nov 11, 2025 | 8.26 | 8.27 | 8.11 | 8.19 | 8.19 | -0.97% | 63,710,898 |
| Nov 10, 2025 | 8.31 | 8.44 | 8.26 | 8.27 | 8.27 | 0.24% | 62,359,278 |
| Nov 7, 2025 | 8.27 | 8.40 | 8.23 | 8.25 | 8.25 | -0.24% | 52,723,893 |
| Nov 6, 2025 | 8.16 | 8.34 | 8.16 | 8.27 | 8.27 | 1.35% | 74,182,992 |
| Nov 5, 2025 | 8.10 | 8.21 | 8.00 | 8.16 | 8.16 | 0.37% | 53,161,831 |
| Nov 4, 2025 | 8.16 | 8.25 | 8.09 | 8.13 | 8.13 | -0.49% | 60,664,995 |
| Nov 3, 2025 | 8.15 | 8.25 | 8.10 | 8.17 | 8.17 | 0.49% | 78,035,263 |
| Oct 31, 2025 | 8.36 | 8.37 | 8.09 | 8.13 | 8.13 | -2.98% | 98,459,739 |
| Oct 30, 2025 | 8.24 | 8.49 | 8.09 | 8.38 | 8.38 | 1.45% | 130,281,189 |
| Oct 29, 2025 | 8.04 | 8.34 | 7.96 | 8.26 | 8.26 | 6.86% | 203,860,316 |
| Oct 28, 2025 | 7.76 | 7.78 | 7.67 | 7.73 | 7.73 | -0.26% | 61,910,204 |
| Oct 27, 2025 | 7.55 | 7.86 | 7.55 | 7.75 | 7.75 | 2.65% | 101,075,331 |
| 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 |