Huaneng Lancang River Hydropower Inc. (SHA:600025)
China · Delayed Price · Currency is CNY 9.82
-0.08 (-0.81%)
Sep 3, 2026, 3:00 PM CST
SHA:600025 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 9.89 | 10.02 | 9.80 | 9.82 | 9.82 | -0.81% | 32,351,300 |
| Sep 2, 2026 | 9.72 | 9.95 | 9.71 | 9.90 | 9.90 | 1.96% | 41,604,551 |
| Sep 1, 2026 | 9.57 | 9.74 | 9.53 | 9.71 | 9.71 | 1.68% | 32,758,336 |
| Aug 31, 2026 | 9.58 | 9.60 | 9.51 | 9.55 | 9.55 | -0.10% | 23,186,429 |
| Aug 28, 2026 | 9.60 | 9.61 | 9.50 | 9.56 | 9.56 | -0.83% | 27,229,905 |
| Aug 27, 2026 | 9.77 | 9.80 | 9.55 | 9.64 | 9.64 | -1.23% | 34,261,054 |
| Aug 26, 2026 | 9.70 | 9.84 | 9.69 | 9.76 | 9.76 | -0.31% | 30,898,170 |
| Aug 25, 2026 | 9.72 | 9.84 | 9.66 | 9.79 | 9.79 | 1.14% | 31,739,514 |
| Aug 24, 2026 | 9.57 | 9.74 | 9.56 | 9.68 | 9.68 | 1.04% | 28,031,985 |
| Aug 21, 2026 | 9.67 | 9.76 | 9.58 | 9.58 | 9.58 | -0.73% | 19,929,277 |
| Aug 20, 2026 | 9.71 | 9.84 | 9.58 | 9.65 | 9.65 | -1.13% | 33,422,290 |
| Aug 19, 2026 | 9.67 | 9.80 | 9.61 | 9.76 | 9.76 | 1.14% | 35,476,000 |
| Aug 18, 2026 | 9.58 | 9.67 | 9.56 | 9.65 | 9.65 | 0.94% | 18,338,310 |
| Aug 17, 2026 | 9.58 | 9.63 | 9.53 | 9.56 | 9.56 | -0.52% | 21,373,000 |
| Aug 14, 2026 | 9.68 | 9.68 | 9.57 | 9.61 | 9.61 | -1.03% | 16,072,150 |
| Aug 13, 2026 | 9.68 | 9.72 | 9.62 | 9.71 | 9.71 | 0.21% | 21,830,200 |
| Aug 12, 2026 | 9.79 | 9.83 | 9.69 | 9.69 | 9.69 | -0.92% | 20,525,400 |
| Aug 11, 2026 | 9.77 | 9.90 | 9.75 | 9.78 | 9.78 | 0.41% | 20,047,800 |
| Aug 10, 2026 | 9.65 | 9.81 | 9.65 | 9.74 | 9.74 | 0.72% | 21,382,600 |
| Aug 7, 2026 | 9.74 | 9.79 | 9.64 | 9.67 | 9.67 | -0.82% | 21,874,240 |
| Aug 6, 2026 | 9.79 | 9.80 | 9.65 | 9.75 | 9.75 | - | 21,243,278 |
| Aug 5, 2026 | 9.94 | 9.96 | 9.66 | 9.75 | 9.75 | -1.91% | 33,520,890 |
| Aug 4, 2026 | 10.12 | 10.16 | 9.91 | 9.94 | 9.94 | -1.78% | 26,237,682 |
| Aug 3, 2026 | 10.10 | 10.25 | 10.07 | 10.12 | 10.12 | - | 23,376,000 |
| Jul 31, 2026 | 10.03 | 10.15 | 9.88 | 10.12 | 10.12 | -0.20% | 30,557,657 |
| Jul 30, 2026 | 10.04 | 10.18 | 10.01 | 10.14 | 10.14 | 1.40% | 33,129,370 |
| Jul 29, 2026 | 9.97 | 10.12 | 9.94 | 10.00 | 10.00 | 0.30% | 27,780,990 |
| Jul 28, 2026 | 9.90 | 10.03 | 9.81 | 9.97 | 9.97 | 0.81% | 28,078,210 |
| Jul 27, 2026 | 10.01 | 10.12 | 9.84 | 9.89 | 9.89 | -1.49% | 40,428,170 |
| Jul 24, 2026 | 10.22 | 10.25 | 10.02 | 10.04 | 10.04 | -1.28% | 30,111,370 |
| Jul 23, 2026 | 10.15 | 10.28 | 10.12 | 10.17 | 10.17 | -0.49% | 30,688,060 |
| Jul 22, 2026 | 10.08 | 10.23 | 9.98 | 10.22 | 10.22 | 0.29% | 42,432,690 |
| Jul 21, 2026 | 10.13 | 10.38 | 10.06 | 10.19 | 10.19 | 0.49% | 62,614,850 |
| Jul 20, 2026 | 9.80 | 10.16 | 9.78 | 10.14 | 10.14 | 3.05% | 65,712,084 |
| Jul 17, 2026 | 9.72 | 9.95 | 9.67 | 9.84 | 9.84 | 1.55% | 60,601,983 |
| Jul 16, 2026 | 9.77 | 9.86 | 9.65 | 9.69 | 9.69 | -1.22% | 35,353,639 |
| Jul 15, 2026 | 9.75 | 9.92 | 9.71 | 9.81 | 9.81 | - | 45,455,200 |
| Jul 14, 2026 | 9.79 | 9.95 | 9.75 | 9.81 | 9.81 | - | 45,102,011 |
| Jul 13, 2026 | 9.59 | 9.84 | 9.55 | 9.81 | 9.81 | 1.98% | 50,080,559 |
| Jul 10, 2026 | 9.61 | 9.65 | 9.47 | 9.62 | 9.62 | 0.21% | 35,531,620 |
| Jul 9, 2026 | 9.43 | 9.65 | 9.42 | 9.60 | 9.60 | 1.16% | 36,307,790 |
| Jul 8, 2026 | 9.24 | 9.50 | 9.15 | 9.49 | 9.49 | 2.59% | 41,590,690 |
| Jul 7, 2026 | 9.19 | 9.32 | 9.09 | 9.25 | 9.25 | 0.22% | 27,114,470 |
| Jul 6, 2026 | 9.17 | 9.26 | 9.02 | 9.23 | 9.23 | 0.44% | 22,737,152 |
| Jul 3, 2026 | 9.13 | 9.28 | 9.10 | 9.19 | 9.19 | 0.66% | 23,363,011 |
| 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 |