Huaneng Lancang River Hydropower Inc. (SHA:600025)
China · Delayed Price · Currency is CNY 10.53
+0.41 (4.05%)
Oct 14, 2026, 3:00 PM CST
SHA:600025 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 10.13 | 10.65 | 10.11 | 10.53 | 10.53 | 4.05% | 77,179,934 |
| Oct 13, 2026 | 10.20 | 10.24 | 10.10 | 10.12 | 10.12 | -0.59% | 24,590,071 |
| Oct 12, 2026 | 10.13 | 10.25 | 10.11 | 10.18 | 10.18 | 0.69% | 23,671,200 |
| Oct 9, 2026 | 10.09 | 10.20 | 10.07 | 10.11 | 10.11 | 0.10% | 29,967,670 |
| Oct 8, 2026 | 9.89 | 10.15 | 9.88 | 10.10 | 10.10 | 2.12% | 40,245,543 |
| Sep 30, 2026 | 9.80 | 9.97 | 9.76 | 9.89 | 9.89 | 1.12% | 28,035,426 |
| Sep 29, 2026 | 9.87 | 9.94 | 9.76 | 9.78 | 9.78 | -0.91% | 27,966,075 |
| Sep 28, 2026 | 9.77 | 9.90 | 9.73 | 9.87 | 9.87 | 1.23% | 36,039,734 |
| Sep 24, 2026 | 9.60 | 9.80 | 9.57 | 9.75 | 9.75 | 1.56% | 32,979,540 |
| Sep 23, 2026 | 9.60 | 9.62 | 9.55 | 9.60 | 9.60 | -0.21% | 21,117,428 |
| Sep 22, 2026 | 9.65 | 9.69 | 9.54 | 9.62 | 9.62 | -0.41% | 29,672,197 |
| Sep 21, 2026 | 9.68 | 9.70 | 9.54 | 9.66 | 9.66 | -0.21% | 28,730,262 |
| Sep 18, 2026 | 9.72 | 9.79 | 9.67 | 9.68 | 9.68 | -0.51% | 20,469,503 |
| Sep 17, 2026 | 9.80 | 9.83 | 9.70 | 9.73 | 9.73 | -0.82% | 17,867,500 |
| Sep 16, 2026 | 9.78 | 9.88 | 9.75 | 9.81 | 9.81 | 0.31% | 20,674,600 |
| Sep 15, 2026 | 9.89 | 9.97 | 9.77 | 9.78 | 9.78 | -1.11% | 23,222,800 |
| Sep 14, 2026 | 9.84 | 10.04 | 9.82 | 9.89 | 9.89 | 0.61% | 33,252,238 |
| Sep 11, 2026 | 9.75 | 9.95 | 9.66 | 9.83 | 9.83 | 1.13% | 39,857,595 |
| Sep 10, 2026 | 9.75 | 9.80 | 9.67 | 9.72 | 9.72 | -0.31% | 19,930,902 |
| Sep 9, 2026 | 9.62 | 9.76 | 9.56 | 9.75 | 9.75 | 1.46% | 29,180,838 |
| Sep 8, 2026 | 9.57 | 9.64 | 9.51 | 9.61 | 9.61 | 0.31% | 24,131,700 |
| Sep 7, 2026 | 9.76 | 9.78 | 9.50 | 9.58 | 9.58 | -1.84% | 39,911,700 |
| Sep 4, 2026 | 9.82 | 9.88 | 9.71 | 9.76 | 9.76 | -0.61% | 26,557,099 |
| 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% | 30,898,178 |
| 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% | 33,422,297 |
| Aug 19, 2026 | 9.67 | 9.80 | 9.61 | 9.76 | 9.76 | 1.14% | 35,476,005 |
| 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% | 21,874,249 |
| 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% | 27,780,993 |