Huaneng Lancang River Hydropower Inc. (SHA:600025)
China · Delayed Price · Currency is CNY 9.19
+0.06 (0.66%)
Jul 3, 2026, 3:00 PM CST
SHA:600025 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 9.13 | 9.28 | 9.10 | 9.13 | - | - | 16,948,260 |
| Jul 2, 2026 | 9.00 | 9.17 | 8.87 | 9.13 | 9.13 | 1.56% | 34,627,815 |
| Jul 1, 2026 | 8.87 | 9.07 | 8.84 | 8.99 | 8.99 | 1.12% | 25,000,380 |
| Jun 30, 2026 | 8.95 | 8.97 | 8.79 | 8.89 | 8.89 | -0.78% | 22,220,986 |
| Jun 29, 2026 | 8.81 | 9.01 | 8.66 | 8.96 | 8.96 | 1.76% | 31,298,904 |
| Jun 26, 2026 | 8.91 | 9.07 | 8.85 | 9.01 | 8.81 | 1.35% | 31,235,483 |
| Jun 25, 2026 | 9.13 | 9.13 | 8.89 | 8.89 | 8.69 | -2.74% | 39,131,392 |
| Jun 24, 2026 | 9.39 | 9.39 | 9.13 | 9.14 | 8.93 | -2.56% | 32,086,317 |
| Jun 23, 2026 | 9.37 | 9.57 | 9.31 | 9.38 | 9.17 | 0.11% | 31,406,995 |
| Jun 22, 2026 | 9.29 | 9.39 | 9.10 | 9.37 | 9.16 | 0.75% | 43,551,604 |
| Jun 18, 2026 | 9.40 | 9.47 | 9.25 | 9.30 | 9.09 | -1.48% | 34,868,860 |
| Jun 17, 2026 | 9.56 | 9.57 | 9.40 | 9.44 | 9.23 | -1.05% | 29,218,540 |
| Jun 16, 2026 | 9.57 | 9.69 | 9.50 | 9.54 | 9.32 | -1.04% | 32,804,770 |
| Jun 15, 2026 | 9.83 | 9.84 | 9.48 | 9.64 | 9.42 | -2.23% | 54,479,070 |
| Jun 12, 2026 | 9.69 | 9.86 | 9.61 | 9.86 | 9.64 | 1.65% | 30,518,150 |
| Jun 11, 2026 | 9.56 | 9.74 | 9.51 | 9.70 | 9.48 | 1.25% | 23,721,960 |
| Jun 10, 2026 | 9.63 | 9.77 | 9.58 | 9.58 | 9.36 | -1.03% | 24,605,450 |
| Jun 9, 2026 | 9.68 | 9.73 | 9.55 | 9.68 | 9.46 | 0.10% | 24,343,051 |
| Jun 8, 2026 | 9.71 | 9.76 | 9.55 | 9.67 | 9.45 | -0.62% | 37,399,810 |
| Jun 5, 2026 | 10.01 | 10.12 | 9.67 | 9.73 | 9.51 | -2.51% | 36,369,000 |
| Jun 4, 2026 | 10.08 | 10.18 | 9.94 | 9.98 | 9.75 | -1.48% | 32,954,660 |
| Jun 3, 2026 | 10.11 | 10.18 | 9.97 | 10.13 | 9.90 | -0.49% | 47,243,480 |
| Jun 2, 2026 | 10.07 | 10.25 | 9.98 | 10.18 | 9.95 | 0.79% | 56,457,800 |
| Jun 1, 2026 | 9.91 | 10.11 | 9.72 | 10.10 | 9.87 | 2.02% | 65,890,700 |
| May 29, 2026 | 9.59 | 9.92 | 9.58 | 9.90 | 9.67 | 2.91% | 59,631,550 |
| May 28, 2026 | 9.66 | 9.80 | 9.60 | 9.62 | 9.40 | - | 45,221,290 |
| May 27, 2026 | 9.44 | 9.65 | 9.43 | 9.62 | 9.40 | 1.26% | 34,077,330 |
| May 26, 2026 | 9.31 | 9.54 | 9.27 | 9.50 | 9.28 | 1.93% | 37,258,950 |
| May 25, 2026 | 9.23 | 9.33 | 9.20 | 9.32 | 9.11 | 0.98% | 26,657,610 |
| May 22, 2026 | 9.33 | 9.35 | 9.20 | 9.23 | 9.02 | -1.07% | 38,898,520 |
| May 21, 2026 | 9.43 | 9.55 | 9.30 | 9.33 | 9.12 | -1.27% | 42,578,300 |
| May 20, 2026 | 9.90 | 9.91 | 9.44 | 9.45 | 9.23 | -4.55% | 56,504,150 |
| May 19, 2026 | 9.55 | 9.95 | 9.49 | 9.90 | 9.67 | 3.88% | 62,902,910 |
| May 18, 2026 | 9.46 | 9.58 | 9.45 | 9.53 | 9.31 | 0.21% | 28,796,830 |
| May 15, 2026 | 9.52 | 9.57 | 9.29 | 9.51 | 9.29 | -0.63% | 56,204,490 |
| May 14, 2026 | 9.64 | 9.77 | 9.55 | 9.57 | 9.35 | -0.62% | 56,188,600 |
| May 13, 2026 | 9.60 | 9.75 | 9.59 | 9.63 | 9.41 | 0.10% | 48,210,570 |
| May 12, 2026 | 9.61 | 9.72 | 9.58 | 9.62 | 9.40 | 0.10% | 37,473,630 |
| May 11, 2026 | 9.60 | 9.65 | 9.53 | 9.61 | 9.39 | 0.21% | 32,963,700 |
| May 8, 2026 | 9.59 | 9.70 | 9.56 | 9.59 | 9.37 | -0.42% | 29,700,300 |
| May 7, 2026 | 9.59 | 9.65 | 9.50 | 9.63 | 9.41 | 0.42% | 29,760,190 |
| May 6, 2026 | 9.51 | 9.59 | 9.41 | 9.59 | 9.37 | 0.84% | 34,624,090 |
| Apr 30, 2026 | 9.60 | 9.65 | 9.50 | 9.51 | 9.29 | -0.94% | 31,095,850 |
| Apr 29, 2026 | 9.60 | 9.62 | 9.50 | 9.60 | 9.38 | -0.72% | 28,725,570 |
| Apr 28, 2026 | 9.58 | 9.71 | 9.51 | 9.67 | 9.45 | 0.94% | 25,379,750 |
| Apr 27, 2026 | 9.68 | 9.72 | 9.54 | 9.58 | 9.36 | -0.83% | 26,713,520 |
| Apr 24, 2026 | 9.78 | 9.83 | 9.65 | 9.66 | 9.44 | -1.13% | 24,792,000 |
| Apr 23, 2026 | 9.79 | 9.82 | 9.70 | 9.77 | 9.55 | 0.41% | 26,418,270 |
| Apr 22, 2026 | 9.84 | 9.88 | 9.71 | 9.73 | 9.51 | -1.12% | 24,845,300 |
| Apr 21, 2026 | 9.72 | 9.93 | 9.69 | 9.84 | 9.62 | 1.44% | 32,366,880 |