Huaneng Lancang River Hydropower Inc. (SHA:600025)
China · Delayed Price · Currency is CNY 9.19
-0.04 (-0.43%)
At close: Dec 26, 2025
SHA:600025 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 25, 2025 | 9.23 | 9.27 | 9.21 | 9.24 | - | 0.11% | 7,395,700 |
| 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 |
| Nov 26, 2025 | 9.45 | 9.51 | 9.39 | 9.44 | 9.44 | -0.11% | 16,438,400 |
| Nov 25, 2025 | 9.40 | 9.48 | 9.35 | 9.45 | 9.45 | 0.43% | 19,875,410 |
| Nov 24, 2025 | 9.46 | 9.48 | 9.33 | 9.41 | 9.41 | -0.63% | 29,503,490 |
| Nov 21, 2025 | 9.50 | 9.53 | 9.43 | 9.47 | 9.47 | -0.63% | 27,747,860 |
| Nov 20, 2025 | 9.46 | 9.61 | 9.45 | 9.53 | 9.53 | 0.74% | 22,956,970 |
| Nov 19, 2025 | 9.45 | 9.50 | 9.40 | 9.46 | 9.46 | 0.21% | 16,900,500 |
| Nov 18, 2025 | 9.49 | 9.53 | 9.42 | 9.44 | 9.44 | -0.21% | 13,282,610 |
| Nov 17, 2025 | 9.56 | 9.56 | 9.41 | 9.46 | 9.46 | -0.53% | 20,355,040 |
| Nov 14, 2025 | 9.65 | 9.69 | 9.51 | 9.51 | 9.51 | -1.55% | 26,038,910 |
| Nov 13, 2025 | 9.80 | 9.81 | 9.58 | 9.66 | 9.66 | -1.43% | 38,932,000 |
| Nov 12, 2025 | 9.82 | 9.89 | 9.79 | 9.80 | 9.80 | 0.10% | 17,884,640 |
| Nov 11, 2025 | 9.82 | 9.85 | 9.77 | 9.79 | 9.79 | -0.20% | 21,076,340 |
| Nov 10, 2025 | 9.80 | 9.85 | 9.77 | 9.81 | 9.81 | -0.10% | 16,012,200 |
| Nov 7, 2025 | 9.84 | 9.93 | 9.76 | 9.82 | 9.82 | -0.30% | 27,227,210 |
| Nov 6, 2025 | 9.76 | 9.90 | 9.72 | 9.85 | 9.85 | 1.03% | 24,966,190 |
| Nov 5, 2025 | 9.85 | 9.85 | 9.73 | 9.75 | 9.75 | -1.02% | 20,771,970 |
| Nov 4, 2025 | 9.86 | 9.93 | 9.83 | 9.85 | 9.85 | 0.20% | 24,228,390 |
| Nov 3, 2025 | 9.78 | 9.94 | 9.78 | 9.83 | 9.83 | -0.10% | 25,377,360 |
| Oct 31, 2025 | 10.05 | 10.07 | 9.75 | 9.84 | 9.84 | -3.24% | 55,653,880 |
| Oct 30, 2025 | 10.09 | 10.21 | 10.04 | 10.17 | 10.17 | 0.79% | 27,907,700 |
| Oct 29, 2025 | 10.10 | 10.13 | 10.02 | 10.09 | 10.09 | -0.20% | 20,447,500 |
| Oct 28, 2025 | 10.14 | 10.18 | 10.06 | 10.11 | 10.11 | -0.10% | 20,924,230 |
| Oct 27, 2025 | 10.01 | 10.18 | 9.97 | 10.12 | 10.12 | 0.90% | 27,029,230 |
| Oct 24, 2025 | 10.14 | 10.18 | 10.01 | 10.03 | 10.03 | -1.47% | 30,402,600 |
| Oct 23, 2025 | 10.01 | 10.21 | 10.00 | 10.18 | 10.18 | 1.60% | 35,273,500 |
| Oct 22, 2025 | 10.00 | 10.08 | 9.96 | 10.02 | 10.02 | 0.20% | 22,006,810 |
| Oct 21, 2025 | 9.99 | 10.04 | 9.95 | 10.00 | 10.00 | -0.20% | 24,332,360 |
| Oct 20, 2025 | 9.92 | 10.03 | 9.85 | 10.02 | 10.02 | 0.80% | 31,366,900 |
| Oct 17, 2025 | 10.00 | 10.05 | 9.89 | 9.94 | 9.94 | -0.60% | 32,155,280 |