Huaneng Lancang River Hydropower Inc. (SHA:600025)
China · Delayed Price · Currency is CNY 9.19
+0.04 (0.44%)
At close: Feb 6, 2026
SHA:600025 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 9.16 | 9.20 | 9.12 | 9.19 | 9.19 | 0.44% | 19,645,300 |
| Feb 5, 2026 | 9.12 | 9.17 | 9.11 | 9.15 | 9.15 | 0.33% | 17,872,240 |
| Feb 4, 2026 | 8.98 | 9.14 | 8.97 | 9.12 | 9.12 | 1.56% | 26,020,000 |
| Feb 3, 2026 | 9.06 | 9.09 | 8.93 | 8.98 | 8.98 | -0.88% | 22,350,260 |
| Feb 2, 2026 | 9.10 | 9.15 | 9.00 | 9.06 | 9.06 | -0.22% | 33,333,110 |
| Jan 30, 2026 | 9.02 | 9.10 | 8.98 | 9.08 | 9.08 | 0.67% | 28,781,684 |
| Jan 29, 2026 | 8.96 | 9.05 | 8.86 | 9.02 | 9.02 | 0.56% | 29,892,510 |
| Jan 28, 2026 | 9.03 | 9.04 | 8.96 | 8.97 | 8.97 | -0.66% | 27,031,800 |
| Jan 27, 2026 | 9.11 | 9.12 | 9.02 | 9.03 | 9.03 | -0.77% | 22,797,404 |
| Jan 26, 2026 | 9.09 | 9.16 | 9.05 | 9.10 | 9.10 | - | 27,365,710 |
| Jan 23, 2026 | 9.17 | 9.18 | 9.08 | 9.10 | 9.10 | -0.76% | 27,240,700 |
| Jan 22, 2026 | 9.21 | 9.25 | 9.16 | 9.17 | 9.17 | -0.54% | 19,316,010 |
| Jan 21, 2026 | 9.33 | 9.35 | 9.20 | 9.22 | 9.22 | -1.39% | 29,942,710 |
| Jan 20, 2026 | 9.23 | 9.36 | 9.21 | 9.35 | 9.35 | 1.30% | 42,231,170 |
| Jan 19, 2026 | 9.18 | 9.28 | 9.17 | 9.23 | 9.23 | 0.54% | 24,593,170 |
| Jan 16, 2026 | 9.18 | 9.28 | 9.15 | 9.18 | 9.18 | 0.22% | 31,476,790 |
| Jan 15, 2026 | 9.15 | 9.22 | 9.14 | 9.16 | 9.16 | -0.22% | 15,478,000 |
| Jan 14, 2026 | 9.23 | 9.25 | 9.13 | 9.18 | 9.18 | -0.54% | 28,893,610 |
| Jan 13, 2026 | 9.20 | 9.28 | 9.16 | 9.23 | 9.23 | 0.33% | 25,223,800 |
| Jan 12, 2026 | 9.15 | 9.21 | 9.14 | 9.20 | 9.20 | 0.55% | 23,104,900 |
| Jan 9, 2026 | 9.12 | 9.17 | 9.10 | 9.15 | 9.15 | 0.33% | 16,936,300 |
| Jan 8, 2026 | 9.09 | 9.14 | 9.07 | 9.12 | 9.12 | 0.33% | 14,239,390 |
| Jan 7, 2026 | 9.14 | 9.15 | 9.08 | 9.09 | 9.09 | -0.33% | 19,655,393 |
| Jan 6, 2026 | 9.09 | 9.13 | 9.08 | 9.12 | 9.12 | 0.22% | 18,614,540 |
| Jan 5, 2026 | 9.08 | 9.10 | 9.03 | 9.10 | 9.10 | 0.22% | 17,518,590 |
| Dec 31, 2025 | 9.04 | 9.10 | 9.02 | 9.08 | 9.08 | 0.33% | 13,152,850 |
| Dec 30, 2025 | 9.09 | 9.10 | 9.02 | 9.05 | 9.05 | -0.55% | 19,255,540 |
| Dec 29, 2025 | 9.18 | 9.20 | 9.08 | 9.10 | 9.10 | -0.98% | 31,291,770 |
| Dec 26, 2025 | 9.23 | 9.24 | 9.19 | 9.19 | 9.19 | -0.43% | 17,374,400 |
| Dec 25, 2025 | 9.23 | 9.27 | 9.21 | 9.23 | 9.23 | - | 13,176,800 |
| Dec 24, 2025 | 9.26 | 9.26 | 9.18 | 9.23 | 9.23 | -0.11% | 16,644,000 |
| Dec 23, 2025 | 9.26 | 9.32 | 9.23 | 9.24 | 9.24 | -0.22% | 17,628,270 |
| Dec 22, 2025 | 9.35 | 9.36 | 9.26 | 9.26 | 9.26 | -1.17% | 22,909,700 |
| Dec 19, 2025 | 9.39 | 9.40 | 9.34 | 9.37 | 9.37 | -0.21% | 18,272,158 |
| Dec 18, 2025 | 9.37 | 9.42 | 9.35 | 9.39 | 9.39 | 0.21% | 13,950,600 |
| Dec 17, 2025 | 9.38 | 9.42 | 9.35 | 9.37 | 9.37 | -0.53% | 14,637,010 |
| Dec 16, 2025 | 9.36 | 9.44 | 9.25 | 9.42 | 9.42 | 0.75% | 31,604,250 |
| Dec 15, 2025 | 9.41 | 9.43 | 9.35 | 9.35 | 9.35 | -0.74% | 14,520,090 |
| Dec 12, 2025 | 9.43 | 9.44 | 9.35 | 9.42 | 9.42 | -0.32% | 24,862,300 |
| Dec 11, 2025 | 9.42 | 9.48 | 9.38 | 9.45 | 9.45 | 0.21% | 15,878,320 |
| Dec 10, 2025 | 9.38 | 9.50 | 9.35 | 9.43 | 9.43 | 0.64% | 16,971,390 |
| Dec 9, 2025 | 9.40 | 9.48 | 9.32 | 9.37 | 9.37 | -0.43% | 20,423,360 |
| Dec 8, 2025 | 9.60 | 9.60 | 9.40 | 9.41 | 9.41 | -1.98% | 28,250,900 |
| Dec 5, 2025 | 9.66 | 9.70 | 9.58 | 9.60 | 9.60 | -0.31% | 19,173,440 |
| Dec 4, 2025 | 9.66 | 9.71 | 9.61 | 9.63 | 9.63 | -0.21% | 19,079,190 |
| Dec 3, 2025 | 9.53 | 9.67 | 9.50 | 9.65 | 9.65 | 1.47% | 26,976,480 |
| Dec 2, 2025 | 9.51 | 9.55 | 9.47 | 9.51 | 9.51 | 0.11% | 13,227,460 |
| Dec 1, 2025 | 9.47 | 9.51 | 9.44 | 9.50 | 9.50 | 0.32% | 14,208,800 |
| Nov 28, 2025 | 9.52 | 9.54 | 9.41 | 9.47 | 9.47 | -0.53% | 14,628,520 |
| Nov 27, 2025 | 9.45 | 9.57 | 9.40 | 9.52 | 9.52 | 0.85% | 19,633,340 |