Huaneng Lancang River Hydropower Inc. (SHA:600025)
China · Delayed Price · Currency is CNY 9.22
-0.07 (-0.75%)
Aug 1, 2025, 2:45 PM CST
Redfin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 9.26 | 9.28 | 9.23 | 9.24 | 9.24 | -0.54% | 6,683,198 |
| 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 |
| Jul 15, 2025 | 9.48 | 9.49 | 9.36 | 9.44 | 9.44 | -0.32% | 24,476,225 |
| Jul 14, 2025 | 9.46 | 9.54 | 9.46 | 9.47 | 9.47 | 0.21% | 23,698,279 |
| Jul 11, 2025 | 9.45 | 9.53 | 9.44 | 9.45 | 9.45 | -0.11% | 24,684,219 |
| Jul 10, 2025 | 9.56 | 9.59 | 9.46 | 9.46 | 9.46 | -0.94% | 31,132,686 |
| Jul 9, 2025 | 9.58 | 9.63 | 9.55 | 9.55 | 9.55 | -0.31% | 20,558,260 |
| Jul 8, 2025 | 9.66 | 9.66 | 9.54 | 9.58 | 9.58 | -0.93% | 26,826,975 |
| Jul 7, 2025 | 9.65 | 9.69 | 9.57 | 9.67 | 9.67 | 0.52% | 22,181,067 |
| Jul 4, 2025 | 9.58 | 9.64 | 9.56 | 9.62 | 9.62 | 0.52% | 16,948,567 |
| Jul 3, 2025 | 9.63 | 9.65 | 9.53 | 9.57 | 9.57 | -0.62% | 21,077,700 |
| Jul 2, 2025 | 9.66 | 9.69 | 9.62 | 9.63 | 9.63 | -0.31% | 14,449,900 |
| Jul 1, 2025 | 9.57 | 9.69 | 9.55 | 9.66 | 9.66 | 1.15% | 24,304,309 |
| Jun 30, 2025 | 9.60 | 9.68 | 9.55 | 9.55 | 9.55 | -0.73% | 23,685,500 |
| Jun 27, 2025 | 9.86 | 9.87 | 9.61 | 9.62 | 9.62 | -2.53% | 48,515,902 |
| Jun 26, 2025 | 9.81 | 9.90 | 9.78 | 9.87 | 9.87 | 0.61% | 22,750,500 |
| Jun 25, 2025 | 9.71 | 9.83 | 9.69 | 9.81 | 9.81 | 0.93% | 29,256,354 |
| Jun 24, 2025 | 9.78 | 9.80 | 9.67 | 9.72 | 9.72 | -0.41% | 28,154,142 |
| Jun 23, 2025 | 9.84 | 9.88 | 9.70 | 9.76 | 9.76 | -0.81% | 22,442,685 |
| Jun 20, 2025 | 9.89 | 9.98 | 9.84 | 9.84 | 9.84 | -0.61% | 24,223,820 |
| Jun 19, 2025 | 9.86 | 9.92 | 9.79 | 9.90 | 9.90 | -1.30% | 25,737,724 |
| Jun 18, 2025 | 9.91 | 10.05 | 9.87 | 10.03 | 9.83 | 1.21% | 32,577,138 |
| Jun 17, 2025 | 9.70 | 9.92 | 9.68 | 9.91 | 9.71 | 1.85% | 35,686,580 |
| Jun 16, 2025 | 9.70 | 9.75 | 9.64 | 9.73 | 9.54 | 0.10% | 20,323,889 |
| Jun 13, 2025 | 9.60 | 9.77 | 9.59 | 9.72 | 9.53 | 1.04% | 38,293,690 |
| Jun 12, 2025 | 9.66 | 9.70 | 9.57 | 9.62 | 9.43 | -0.52% | 22,077,261 |
| Jun 11, 2025 | 9.67 | 9.72 | 9.63 | 9.67 | 9.48 | 0.10% | 18,664,849 |
| Jun 10, 2025 | 9.67 | 9.78 | 9.65 | 9.66 | 9.47 | -0.41% | 24,319,042 |
| Jun 9, 2025 | 9.73 | 9.75 | 9.60 | 9.70 | 9.51 | -0.31% | 30,387,098 |
| Jun 6, 2025 | 9.71 | 9.76 | 9.66 | 9.73 | 9.54 | 0.31% | 21,004,658 |
| Jun 5, 2025 | 9.77 | 9.83 | 9.68 | 9.70 | 9.51 | -0.72% | 28,710,849 |
| Jun 4, 2025 | 9.91 | 9.91 | 9.75 | 9.77 | 9.58 | -1.51% | 35,769,997 |
| Jun 3, 2025 | 10.03 | 10.03 | 9.82 | 9.92 | 9.72 | -1.49% | 50,035,204 |
| May 30, 2025 | 9.97 | 10.09 | 9.96 | 10.07 | 9.87 | 0.90% | 35,682,014 |
| May 29, 2025 | 10.03 | 10.04 | 9.88 | 9.98 | 9.78 | -0.60% | 37,403,998 |
| May 28, 2025 | 10.10 | 10.13 | 10.01 | 10.04 | 9.84 | -0.40% | 19,412,458 |
| May 27, 2025 | 10.01 | 10.16 | 10.01 | 10.08 | 9.88 | 0.50% | 25,150,196 |
| May 26, 2025 | 9.98 | 10.10 | 9.93 | 10.03 | 9.83 | 0.40% | 23,871,966 |
| May 23, 2025 | 10.10 | 10.15 | 9.98 | 9.99 | 9.79 | -1.19% | 31,675,068 |