Huaneng Power International, Inc. (SHA:600011)
China · Delayed Price · Currency is CNY 7.21
-0.08 (-1.10%)
Aug 4, 2026, 3:00 PM CST
SHA:600011 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 7.12 | 7.20 | 7.10 | 7.19 | 7.19 | 0.28% | 99,973,122 |
| Jul 30, 2026 | 7.19 | 7.27 | 7.12 | 7.17 | 7.17 | -0.42% | 109,871,431 |
| Jul 29, 2026 | 7.16 | 7.22 | 7.11 | 7.20 | 7.20 | 0.56% | 102,112,159 |
| Jul 28, 2026 | 7.08 | 7.18 | 7.05 | 7.16 | 7.16 | 0.28% | 94,013,680 |
| Jul 27, 2026 | 7.01 | 7.15 | 6.98 | 7.14 | 7.14 | 0.71% | 103,399,200 |
| Jul 24, 2026 | 7.35 | 7.39 | 7.05 | 7.09 | 7.09 | -4.58% | 173,749,549 |
| Jul 23, 2026 | 7.22 | 7.63 | 7.16 | 7.43 | 7.43 | 1.92% | 219,736,692 |
| Jul 22, 2026 | 7.12 | 7.37 | 7.11 | 7.29 | 7.29 | 0.83% | 182,329,550 |
| Jul 21, 2026 | 7.39 | 7.43 | 7.11 | 7.23 | 7.23 | -2.69% | 250,880,103 |
| Jul 20, 2026 | 6.95 | 7.44 | 6.87 | 7.43 | 7.43 | 7.37% | 302,075,347 |
| Jul 17, 2026 | 6.75 | 7.02 | 6.73 | 6.92 | 6.92 | 2.52% | 214,182,856 |
| Jul 16, 2026 | 6.85 | 6.88 | 6.73 | 6.75 | 6.75 | -2.17% | 112,699,900 |
| Jul 15, 2026 | 6.83 | 6.91 | 6.76 | 6.90 | 6.90 | -0.14% | 100,758,946 |
| Jul 14, 2026 | 6.77 | 6.92 | 6.73 | 6.91 | 6.91 | 2.22% | 98,992,500 |
| Jul 13, 2026 | 6.82 | 6.84 | 6.72 | 6.76 | 6.76 | -1.17% | 89,518,086 |
| Jul 10, 2026 | 6.70 | 6.92 | 6.62 | 6.84 | 6.84 | 2.09% | 137,354,090 |
| Jul 9, 2026 | 6.76 | 6.79 | 6.64 | 6.70 | 6.70 | -0.89% | 116,524,940 |
| Jul 8, 2026 | 6.76 | 6.87 | 6.72 | 6.76 | 6.76 | -0.59% | 91,532,110 |
| Jul 7, 2026 | 7.01 | 7.01 | 6.78 | 6.80 | 6.80 | -3.00% | 122,442,665 |
| Jul 6, 2026 | 7.07 | 7.08 | 6.95 | 7.01 | 7.01 | -1.27% | 112,121,129 |
| Jul 3, 2026 | 7.15 | 7.22 | 7.07 | 7.10 | 7.10 | -1.53% | 157,734,447 |
| Jul 2, 2026 | 7.63 | 7.80 | 7.42 | 7.61 | 7.21 | 0.26% | 263,864,584 |
| Jul 1, 2026 | 7.54 | 7.67 | 7.43 | 7.59 | 7.19 | - | 181,251,224 |
| Jun 30, 2026 | 7.47 | 7.69 | 7.42 | 7.59 | 7.19 | 1.47% | 151,636,038 |
| Jun 29, 2026 | 7.27 | 7.55 | 7.14 | 7.48 | 7.09 | 2.33% | 164,571,917 |
| Jun 26, 2026 | 7.40 | 7.56 | 7.29 | 7.31 | 6.93 | -1.22% | 148,969,961 |
| Jun 25, 2026 | 7.40 | 7.49 | 7.27 | 7.40 | 7.01 | -0.54% | 161,201,030 |
| Jun 24, 2026 | 7.79 | 7.82 | 7.40 | 7.44 | 7.05 | -4.37% | 191,951,137 |
| Jun 23, 2026 | 7.66 | 8.02 | 7.64 | 7.78 | 7.37 | 0.78% | 196,418,379 |
| Jun 22, 2026 | 7.64 | 7.72 | 7.46 | 7.72 | 7.31 | 1.05% | 186,190,130 |
| Jun 18, 2026 | 7.86 | 8.15 | 7.61 | 7.64 | 7.24 | -3.54% | 234,559,300 |
| Jun 17, 2026 | 7.86 | 7.94 | 7.73 | 7.92 | 7.50 | 0.51% | 175,417,800 |
| Jun 16, 2026 | 8.06 | 8.15 | 7.86 | 7.88 | 7.47 | -2.23% | 203,426,300 |
| Jun 15, 2026 | 8.05 | 8.06 | 7.92 | 8.06 | 7.64 | 0.12% | 198,457,300 |
| Jun 12, 2026 | 8.11 | 8.24 | 8.01 | 8.05 | 7.63 | -1.47% | 195,283,500 |
| Jun 11, 2026 | 8.11 | 8.32 | 8.00 | 8.17 | 7.74 | 0.12% | 170,554,700 |
| Jun 10, 2026 | 8.36 | 8.50 | 8.10 | 8.16 | 7.73 | -3.55% | 208,046,500 |
| Jun 9, 2026 | 8.45 | 8.46 | 8.19 | 8.46 | 8.02 | 0.59% | 213,267,578 |
| Jun 8, 2026 | 8.15 | 8.72 | 8.14 | 8.41 | 7.97 | 0.24% | 266,120,909 |
| Jun 5, 2026 | 8.61 | 8.90 | 8.28 | 8.39 | 7.95 | -4.11% | 344,644,400 |
| Jun 4, 2026 | 8.91 | 9.06 | 8.70 | 8.75 | 8.29 | -4.16% | 329,169,400 |
| Jun 3, 2026 | 8.83 | 9.56 | 8.58 | 9.13 | 8.65 | 0.44% | 563,625,700 |
| Jun 2, 2026 | 9.39 | 9.39 | 8.89 | 9.09 | 8.61 | -6.86% | 532,969,200 |
| Jun 1, 2026 | 9.00 | 9.76 | 8.70 | 9.76 | 9.25 | 10.03% | 712,492,600 |
| May 29, 2026 | 8.08 | 8.87 | 7.95 | 8.87 | 8.40 | 10.05% | 455,150,300 |
| May 28, 2026 | 7.72 | 8.30 | 7.71 | 8.06 | 7.64 | 4.54% | 358,326,600 |
| May 27, 2026 | 7.49 | 7.77 | 7.47 | 7.71 | 7.30 | 2.66% | 202,805,500 |
| May 26, 2026 | 7.46 | 7.56 | 7.35 | 7.51 | 7.12 | 0.67% | 129,607,500 |
| May 25, 2026 | 7.30 | 7.55 | 7.28 | 7.46 | 7.07 | 1.91% | 138,509,200 |
| May 22, 2026 | 7.30 | 7.38 | 7.23 | 7.32 | 6.94 | - | 105,454,200 |