Huaneng Power International, Inc. (SHA:600011)
China · Delayed Price · Currency is CNY 8.87
+0.81 (10.05%)
May 29, 2026, 3:00 PM CST
SHA:600011 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 8.08 | 8.87 | 7.95 | 8.87 | 8.87 | 10.05% | 455,150,398 |
| May 28, 2026 | 7.72 | 8.30 | 7.71 | 8.06 | 8.06 | 4.54% | 358,326,652 |
| May 27, 2026 | 7.49 | 7.77 | 7.47 | 7.71 | 7.71 | 2.66% | 202,805,500 |
| May 26, 2026 | 7.46 | 7.56 | 7.35 | 7.51 | 7.51 | 0.67% | 129,607,565 |
| May 25, 2026 | 7.30 | 7.55 | 7.28 | 7.46 | 7.46 | 1.91% | 138,509,202 |
| May 22, 2026 | 7.30 | 7.38 | 7.23 | 7.32 | 7.32 | - | 105,454,243 |
| May 21, 2026 | 7.43 | 7.51 | 7.30 | 7.32 | 7.32 | -2.01% | 143,311,735 |
| May 20, 2026 | 7.79 | 7.83 | 7.41 | 7.47 | 7.47 | -4.48% | 185,614,800 |
| May 19, 2026 | 7.49 | 7.82 | 7.41 | 7.82 | 7.82 | 4.27% | 205,737,599 |
| May 18, 2026 | 7.47 | 7.57 | 7.39 | 7.50 | 7.50 | -0.40% | 139,774,870 |
| May 15, 2026 | 7.47 | 7.61 | 7.35 | 7.53 | 7.53 | - | 163,085,104 |
| May 14, 2026 | 7.72 | 7.90 | 7.53 | 7.53 | 7.53 | -2.21% | 268,969,598 |
| May 13, 2026 | 7.64 | 7.80 | 7.59 | 7.70 | 7.70 | 0.79% | 256,837,400 |
| May 12, 2026 | 7.53 | 7.68 | 7.43 | 7.64 | 7.64 | 2.14% | 219,775,201 |
| May 11, 2026 | 7.29 | 7.58 | 7.29 | 7.48 | 7.48 | 3.03% | 178,343,100 |
| 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 |