Huaneng Lancang River Hydropower Inc. (SHA:600025)
China · Delayed Price · Currency is CNY 9.60
-0.03 (-0.31%)
At close: Dec 5, 2025
SHA:600025 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.66 | 9.70 | 9.58 | 9.58 | - | -0.52% | 17,213,549 |
| 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 |
| Oct 16, 2025 | 9.80 | 10.05 | 9.79 | 10.00 | 10.00 | 2.15% | 43,088,340 |
| Oct 15, 2025 | 9.81 | 9.84 | 9.65 | 9.79 | 9.79 | -0.10% | 33,901,150 |
| Oct 14, 2025 | 9.75 | 9.84 | 9.66 | 9.80 | 9.80 | 0.51% | 33,421,330 |
| Oct 13, 2025 | 9.68 | 9.77 | 9.52 | 9.75 | 9.75 | 0.10% | 41,482,110 |
| Oct 10, 2025 | 9.55 | 9.75 | 9.52 | 9.74 | 9.74 | 1.78% | 39,866,630 |
| Oct 9, 2025 | 9.47 | 9.58 | 9.39 | 9.57 | 9.57 | 1.27% | 41,410,960 |
| Sep 30, 2025 | 9.46 | 9.52 | 9.42 | 9.45 | 9.45 | -0.42% | 23,315,720 |
| Sep 29, 2025 | 9.52 | 9.57 | 9.40 | 9.49 | 9.49 | -0.32% | 40,769,450 |
| Sep 26, 2025 | 9.44 | 9.59 | 9.40 | 9.52 | 9.52 | 2.70% | 66,560,570 |
| Sep 25, 2025 | 9.26 | 9.30 | 9.20 | 9.27 | 9.27 | 0.11% | 16,683,800 |
| Sep 24, 2025 | 9.28 | 9.32 | 9.21 | 9.26 | 9.26 | 0.11% | 18,864,570 |
| Sep 23, 2025 | 9.19 | 9.29 | 9.15 | 9.25 | 9.25 | 0.65% | 23,333,020 |
| 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 |