Huaneng Lancang River Hydropower Inc. (SHA:600025)
China · Delayed Price · Currency is CNY 9.27
+0.02 (0.22%)
Sep 24, 2025, 9:45 AM CST
SHA:600025 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 9.19 | 9.29 | 9.15 | 9.25 | 9.25 | 0.65% | 23,333,024 |
| Sep 22, 2025 | 9.18 | 9.23 | 9.12 | 9.19 | 9.19 | 0.22% | 16,131,900 |
| Sep 19, 2025 | 9.16 | 9.21 | 9.10 | 9.17 | 9.17 | -0.11% | 21,647,900 |
| Sep 18, 2025 | 9.27 | 9.29 | 9.14 | 9.18 | 9.18 | -0.97% | 25,497,368 |
| Sep 17, 2025 | 9.26 | 9.33 | 9.22 | 9.27 | 9.27 | 0.11% | 25,194,733 |
| Sep 16, 2025 | 9.33 | 9.35 | 9.22 | 9.26 | 9.26 | -0.43% | 18,381,515 |
| Sep 15, 2025 | 9.40 | 9.40 | 9.27 | 9.30 | 9.30 | -1.06% | 30,739,687 |
| Sep 12, 2025 | 9.44 | 9.47 | 9.37 | 9.40 | 9.40 | -0.42% | 32,640,357 |
| Sep 11, 2025 | 9.39 | 9.44 | 9.36 | 9.44 | 9.44 | 0.43% | 29,063,929 |
| Sep 10, 2025 | 9.45 | 9.45 | 9.35 | 9.40 | 9.40 | -0.21% | 23,321,799 |
| Sep 9, 2025 | 9.48 | 9.49 | 9.38 | 9.42 | 9.42 | -0.42% | 25,795,829 |
| Sep 8, 2025 | 9.32 | 9.48 | 9.30 | 9.46 | 9.46 | 1.50% | 46,892,205 |
| Sep 5, 2025 | 9.26 | 9.33 | 9.23 | 9.32 | 9.32 | 0.22% | 33,004,760 |
| Sep 4, 2025 | 9.15 | 9.32 | 9.08 | 9.30 | 9.30 | 1.53% | 47,090,819 |
| Sep 3, 2025 | 9.30 | 9.31 | 9.13 | 9.16 | 9.16 | -1.40% | 31,123,800 |
| Sep 2, 2025 | 9.07 | 9.32 | 9.06 | 9.29 | 9.29 | 2.43% | 57,426,097 |
| Sep 1, 2025 | 9.11 | 9.14 | 9.04 | 9.07 | 9.07 | -0.55% | 34,547,582 |
| Aug 29, 2025 | 9.17 | 9.33 | 9.10 | 9.12 | 9.12 | -0.33% | 47,093,245 |
| Aug 28, 2025 | 9.15 | 9.18 | 9.07 | 9.15 | 9.15 | -0.11% | 28,090,906 |
| Aug 27, 2025 | 9.23 | 9.34 | 9.15 | 9.16 | 9.16 | -0.11% | 46,076,398 |
| Aug 26, 2025 | 9.39 | 9.40 | 9.17 | 9.17 | 9.17 | -2.34% | 59,174,666 |
| Aug 25, 2025 | 9.29 | 9.39 | 9.29 | 9.39 | 9.39 | 1.29% | 31,548,876 |
| Aug 22, 2025 | 9.30 | 9.31 | 9.22 | 9.27 | 9.27 | -0.11% | 19,267,747 |
| Aug 21, 2025 | 9.25 | 9.30 | 9.22 | 9.28 | 9.28 | 0.43% | 21,381,337 |
| Aug 20, 2025 | 9.16 | 9.25 | 9.14 | 9.24 | 9.24 | 0.87% | 22,157,470 |
| Aug 19, 2025 | 9.12 | 9.18 | 9.09 | 9.16 | 9.16 | 0.55% | 21,320,042 |
| Aug 18, 2025 | 9.11 | 9.14 | 9.08 | 9.11 | 9.11 | 0.11% | 22,769,240 |
| Aug 15, 2025 | 9.13 | 9.14 | 9.07 | 9.10 | 9.10 | -0.33% | 26,458,526 |
| Aug 14, 2025 | 9.16 | 9.18 | 9.12 | 9.13 | 9.13 | -0.22% | 13,161,704 |
| Aug 13, 2025 | 9.17 | 9.19 | 9.15 | 9.15 | 9.15 | -0.33% | 18,438,574 |
| Aug 12, 2025 | 9.19 | 9.21 | 9.17 | 9.18 | 9.18 | - | 11,944,547 |
| Aug 11, 2025 | 9.22 | 9.25 | 9.16 | 9.18 | 9.18 | -0.54% | 18,759,040 |
| Aug 8, 2025 | 9.24 | 9.26 | 9.21 | 9.23 | 9.23 | - | 11,903,150 |
| Aug 7, 2025 | 9.27 | 9.27 | 9.20 | 9.23 | 9.23 | -0.43% | 16,927,062 |
| Aug 6, 2025 | 9.28 | 9.29 | 9.23 | 9.27 | 9.27 | - | 11,389,400 |
| Aug 5, 2025 | 9.23 | 9.28 | 9.22 | 9.27 | 9.27 | 0.22% | 12,516,668 |
| Aug 4, 2025 | 9.20 | 9.28 | 9.17 | 9.25 | 9.25 | 0.33% | 16,874,207 |
| Aug 1, 2025 | 9.26 | 9.28 | 9.20 | 9.22 | 9.22 | -0.75% | 13,449,598 |
| Jul 31, 2025 | 9.35 | 9.35 | 9.19 | 9.29 | 9.29 | -0.96% | 38,260,922 |
| Jul 30, 2025 | 9.30 | 9.41 | 9.27 | 9.38 | 9.38 | 0.75% | 26,703,097 |
| Jul 29, 2025 | 9.26 | 9.31 | 9.26 | 9.31 | 9.31 | 0.43% | 16,868,961 |
| Jul 28, 2025 | 9.36 | 9.37 | 9.25 | 9.27 | 9.27 | -1.07% | 32,828,500 |
| Jul 25, 2025 | 9.39 | 9.42 | 9.35 | 9.37 | 9.37 | -0.64% | 24,764,999 |
| Jul 24, 2025 | 9.45 | 9.46 | 9.33 | 9.43 | 9.43 | -0.42% | 42,443,733 |
| Jul 23, 2025 | 9.79 | 9.83 | 9.46 | 9.47 | 9.47 | -2.77% | 77,059,012 |
| Jul 22, 2025 | 9.57 | 9.84 | 9.54 | 9.74 | 9.74 | 2.10% | 89,268,041 |
| Jul 21, 2025 | 9.59 | 9.65 | 9.45 | 9.54 | 9.54 | 1.38% | 83,337,571 |
| Jul 18, 2025 | 9.36 | 9.43 | 9.32 | 9.41 | 9.41 | 0.64% | 23,012,376 |
| Jul 17, 2025 | 9.42 | 9.45 | 9.33 | 9.35 | 9.35 | -0.64% | 19,673,441 |
| Jul 16, 2025 | 9.44 | 9.48 | 9.40 | 9.41 | 9.41 | -0.32% | 15,075,088 |