Huaneng Lancang River Hydropower Inc. (SHA:600025)
China · Delayed Price · Currency is CNY 9.47
-0.04 (-0.42%)
Apr 13, 2026, 3:00 PM CST
SHA:600025 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 9.51 | 9.53 | 9.42 | 9.48 | - | -0.32% | 9,698,108 |
| Apr 10, 2026 | 9.59 | 9.61 | 9.48 | 9.51 | 9.51 | -0.83% | 24,172,100 |
| Apr 9, 2026 | 9.64 | 9.69 | 9.53 | 9.59 | 9.59 | -0.83% | 20,051,510 |
| Apr 8, 2026 | 9.59 | 9.67 | 9.58 | 9.67 | 9.67 | 1.04% | 21,394,180 |
| Apr 7, 2026 | 9.72 | 9.72 | 9.54 | 9.57 | 9.57 | -1.44% | 19,933,600 |
| Apr 3, 2026 | 9.87 | 9.88 | 9.60 | 9.71 | 9.71 | -1.72% | 19,841,700 |
| Apr 2, 2026 | 9.87 | 9.89 | 9.78 | 9.88 | 9.88 | 0.20% | 19,007,560 |
| Apr 1, 2026 | 9.93 | 9.96 | 9.79 | 9.86 | 9.86 | -0.50% | 23,163,200 |
| Mar 31, 2026 | 10.10 | 10.19 | 9.89 | 9.91 | 9.91 | -1.88% | 24,371,060 |
| Mar 30, 2026 | 10.14 | 10.20 | 10.06 | 10.10 | 10.10 | -0.59% | 23,332,400 |
| Mar 27, 2026 | 10.20 | 10.27 | 10.09 | 10.16 | 10.16 | -1.07% | 25,323,090 |
| Mar 26, 2026 | 10.21 | 10.37 | 10.18 | 10.27 | 10.27 | 0.39% | 29,334,010 |
| Mar 25, 2026 | 10.25 | 10.33 | 10.13 | 10.23 | 10.23 | -0.20% | 41,627,340 |
| Mar 24, 2026 | 10.20 | 10.26 | 10.10 | 10.25 | 10.25 | 1.99% | 38,167,175 |
| Mar 23, 2026 | 10.16 | 10.28 | 9.98 | 10.05 | 10.05 | -1.76% | 48,674,150 |
| Mar 20, 2026 | 10.24 | 10.39 | 10.19 | 10.23 | 10.23 | -0.29% | 23,303,780 |
| Mar 19, 2026 | 10.24 | 10.43 | 10.23 | 10.26 | 10.26 | - | 25,489,720 |
| Mar 18, 2026 | 10.30 | 10.38 | 10.15 | 10.26 | 10.26 | -0.48% | 27,351,140 |
| Mar 17, 2026 | 10.42 | 10.53 | 10.28 | 10.31 | 10.31 | -1.06% | 31,153,290 |
| Mar 16, 2026 | 10.46 | 10.58 | 10.38 | 10.42 | 10.42 | -0.67% | 35,192,760 |
| Mar 13, 2026 | 10.58 | 10.66 | 10.45 | 10.49 | 10.49 | -0.85% | 36,420,060 |
| Mar 12, 2026 | 10.58 | 10.64 | 10.46 | 10.58 | 10.58 | 0.28% | 35,600,230 |
| Mar 11, 2026 | 10.32 | 10.59 | 10.25 | 10.55 | 10.55 | 1.74% | 46,158,784 |
| Mar 10, 2026 | 10.31 | 10.42 | 10.20 | 10.37 | 10.37 | - | 40,102,937 |
| Mar 9, 2026 | 10.30 | 10.50 | 10.24 | 10.37 | 10.37 | 0.68% | 52,967,940 |
| Mar 6, 2026 | 10.09 | 10.34 | 10.05 | 10.30 | 10.30 | 1.98% | 63,297,435 |
| Mar 5, 2026 | 9.90 | 10.13 | 9.86 | 10.10 | 10.10 | 1.00% | 46,266,412 |
| Mar 4, 2026 | 9.79 | 10.02 | 9.62 | 10.00 | 10.00 | 1.94% | 65,313,880 |
| Mar 3, 2026 | 9.66 | 9.89 | 9.65 | 9.81 | 9.81 | 1.76% | 60,046,810 |
| Mar 2, 2026 | 9.36 | 9.69 | 9.31 | 9.64 | 9.64 | 2.88% | 51,928,400 |
| Feb 27, 2026 | 9.29 | 9.39 | 9.25 | 9.37 | 9.37 | 1.08% | 27,291,800 |
| Feb 26, 2026 | 9.16 | 9.28 | 9.14 | 9.27 | 9.27 | 1.20% | 23,599,310 |
| Feb 25, 2026 | 9.23 | 9.24 | 9.15 | 9.16 | 9.16 | -0.11% | 19,510,200 |
| Feb 24, 2026 | 9.02 | 9.21 | 9.02 | 9.17 | 9.17 | 1.66% | 25,982,300 |
| Feb 13, 2026 | 9.08 | 9.09 | 9.00 | 9.02 | 9.02 | -0.66% | 15,654,271 |
| Feb 12, 2026 | 9.18 | 9.19 | 9.07 | 9.08 | 9.08 | -0.66% | 14,195,801 |
| Feb 11, 2026 | 9.16 | 9.17 | 9.13 | 9.14 | 9.14 | -0.22% | 10,323,323 |
| Feb 10, 2026 | 9.14 | 9.17 | 9.09 | 9.16 | 9.16 | 0.22% | 12,849,100 |
| Feb 9, 2026 | 9.20 | 9.21 | 9.11 | 9.14 | 9.14 | -0.54% | 16,398,000 |
| 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 |