Huaneng Power International, Inc. (SHA:600011)
China · Delayed Price · Currency is CNY 7.26
-0.01 (-0.14%)
May 8, 2026, 3:00 PM CST
SHA:600011 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 7.27 | 7.37 | 7.19 | 7.26 | 7.26 | -0.14% | 129,794,980 |
| May 7, 2026 | 7.15 | 7.33 | 7.14 | 7.27 | 7.27 | 1.68% | 155,296,972 |
| May 6, 2026 | 7.01 | 7.15 | 7.00 | 7.15 | 7.15 | 2.29% | 148,333,100 |
| Apr 30, 2026 | 7.00 | 7.04 | 6.96 | 6.99 | 6.99 | -0.43% | 81,555,630 |
| Apr 29, 2026 | 6.87 | 7.02 | 6.87 | 7.02 | 7.02 | 1.59% | 167,619,494 |
| Apr 28, 2026 | 6.95 | 6.96 | 6.84 | 6.91 | 6.91 | -0.58% | 109,008,953 |
| Apr 27, 2026 | 6.98 | 6.99 | 6.92 | 6.95 | 6.95 | -0.43% | 89,028,204 |
| Apr 24, 2026 | 7.00 | 7.01 | 6.91 | 6.98 | 6.98 | -0.14% | 120,622,322 |
| Apr 23, 2026 | 6.96 | 7.03 | 6.89 | 6.99 | 6.99 | 0.29% | 124,648,246 |
| Apr 22, 2026 | 7.03 | 7.05 | 6.93 | 6.97 | 6.97 | -0.71% | 134,623,300 |
| Apr 21, 2026 | 6.92 | 7.07 | 6.88 | 7.02 | 7.02 | 1.59% | 147,957,100 |
| Apr 20, 2026 | 6.95 | 7.01 | 6.89 | 6.91 | 6.91 | -0.43% | 109,622,628 |
| Apr 17, 2026 | 6.99 | 7.03 | 6.91 | 6.94 | 6.94 | -0.72% | 72,065,574 |
| Apr 16, 2026 | 7.00 | 7.04 | 6.97 | 6.99 | 6.99 | -0.14% | 57,628,223 |
| Apr 15, 2026 | 6.92 | 7.04 | 6.90 | 7.00 | 7.00 | 0.72% | 78,247,184 |
| Apr 14, 2026 | 6.93 | 7.02 | 6.91 | 6.95 | 6.95 | 0.43% | 76,188,955 |
| Apr 13, 2026 | 6.83 | 6.96 | 6.78 | 6.92 | 6.92 | 1.17% | 96,234,230 |
| Apr 10, 2026 | 6.85 | 6.87 | 6.82 | 6.84 | 6.84 | 0.15% | 51,082,761 |
| Apr 9, 2026 | 6.81 | 6.87 | 6.78 | 6.83 | 6.83 | -0.44% | 62,800,706 |
| Apr 8, 2026 | 6.78 | 6.88 | 6.77 | 6.86 | 6.86 | 2.08% | 107,959,300 |
| Apr 7, 2026 | 6.89 | 6.92 | 6.66 | 6.72 | 6.72 | -2.47% | 131,048,400 |
| Apr 3, 2026 | 7.03 | 7.04 | 6.84 | 6.89 | 6.89 | -1.99% | 77,683,097 |
| Apr 2, 2026 | 7.05 | 7.07 | 7.00 | 7.03 | 7.03 | -0.42% | 69,703,370 |
| Apr 1, 2026 | 7.07 | 7.08 | 7.01 | 7.06 | 7.06 | 0.57% | 87,745,720 |
| Mar 31, 2026 | 7.16 | 7.19 | 7.00 | 7.02 | 7.02 | -1.96% | 119,835,700 |
| Mar 30, 2026 | 7.41 | 7.42 | 7.13 | 7.16 | 7.16 | -4.41% | 176,774,700 |
| Mar 27, 2026 | 7.42 | 7.56 | 7.37 | 7.49 | 7.49 | -0.53% | 125,243,400 |
| Mar 26, 2026 | 7.67 | 7.67 | 7.49 | 7.53 | 7.53 | -1.95% | 198,827,900 |
| Mar 25, 2026 | 7.50 | 7.85 | 7.31 | 7.68 | 7.68 | 2.13% | 280,155,200 |
| Mar 24, 2026 | 7.60 | 7.61 | 7.29 | 7.52 | 7.52 | 2.45% | 179,644,900 |
| Mar 23, 2026 | 7.48 | 7.51 | 7.28 | 7.34 | 7.34 | -2.65% | 129,363,700 |
| Mar 20, 2026 | 7.49 | 7.68 | 7.45 | 7.54 | 7.54 | 0.80% | 131,629,600 |
| Mar 19, 2026 | 7.44 | 7.58 | 7.42 | 7.48 | 7.48 | -0.13% | 110,861,300 |
| Mar 18, 2026 | 7.50 | 7.62 | 7.40 | 7.49 | 7.49 | - | 85,276,720 |
| Mar 17, 2026 | 7.62 | 7.71 | 7.48 | 7.49 | 7.49 | -1.96% | 96,533,400 |
| Mar 16, 2026 | 7.83 | 7.90 | 7.59 | 7.64 | 7.64 | -2.68% | 151,481,655 |
| Mar 13, 2026 | 7.95 | 8.00 | 7.81 | 7.85 | 7.85 | -0.38% | 176,322,000 |
| Mar 12, 2026 | 7.71 | 7.90 | 7.68 | 7.88 | 7.88 | 2.20% | 143,844,023 |
| Mar 11, 2026 | 7.53 | 7.72 | 7.39 | 7.71 | 7.71 | 2.53% | 138,885,100 |
| Mar 10, 2026 | 7.58 | 7.67 | 7.46 | 7.52 | 7.52 | -0.79% | 110,570,600 |
| Mar 9, 2026 | 7.54 | 7.67 | 7.52 | 7.58 | 7.58 | -0.39% | 111,627,400 |
| Mar 6, 2026 | 7.45 | 7.63 | 7.44 | 7.61 | 7.61 | 1.74% | 110,683,600 |
| Mar 5, 2026 | 7.39 | 7.54 | 7.38 | 7.48 | 7.48 | 1.22% | 120,146,200 |
| Mar 4, 2026 | 7.37 | 7.46 | 7.29 | 7.39 | 7.39 | -0.54% | 131,869,800 |
| Mar 3, 2026 | 7.44 | 7.57 | 7.35 | 7.43 | 7.43 | 0.41% | 182,740,900 |
| Mar 2, 2026 | 7.21 | 7.50 | 7.20 | 7.40 | 7.40 | 2.21% | 209,164,200 |
| Feb 27, 2026 | 7.10 | 7.32 | 7.08 | 7.24 | 7.24 | 2.12% | 209,233,000 |
| Feb 26, 2026 | 6.99 | 7.13 | 6.98 | 7.09 | 7.09 | 1.58% | 82,235,020 |
| Feb 25, 2026 | 7.07 | 7.18 | 6.96 | 6.98 | 6.98 | -0.99% | 157,910,500 |
| Feb 24, 2026 | 6.98 | 7.06 | 6.97 | 7.05 | 7.05 | 1.15% | 58,241,350 |