Huaneng Lancang River Hydropower Inc. (SHA:600025)
China · Delayed Price · Currency is CNY 9.52
+0.20 (2.15%)
May 26, 2026, 11:05 AM CST
SHA:600025 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 9.33 | 9.35 | 9.20 | 9.23 | 9.23 | -1.07% | 38,898,520 |
| May 21, 2026 | 9.43 | 9.55 | 9.30 | 9.33 | 9.33 | -1.27% | 42,578,300 |
| May 20, 2026 | 9.90 | 9.91 | 9.44 | 9.45 | 9.45 | -4.55% | 56,504,150 |
| May 19, 2026 | 9.55 | 9.95 | 9.49 | 9.90 | 9.90 | 3.88% | 62,902,910 |
| May 18, 2026 | 9.46 | 9.58 | 9.45 | 9.53 | 9.53 | 0.21% | 28,796,830 |
| May 15, 2026 | 9.52 | 9.57 | 9.29 | 9.51 | 9.51 | -0.63% | 56,204,490 |
| May 14, 2026 | 9.64 | 9.77 | 9.55 | 9.57 | 9.57 | -0.62% | 56,188,600 |
| May 13, 2026 | 9.60 | 9.75 | 9.59 | 9.63 | 9.63 | 0.10% | 48,210,570 |
| May 12, 2026 | 9.61 | 9.72 | 9.58 | 9.62 | 9.62 | 0.10% | 37,473,630 |
| May 11, 2026 | 9.60 | 9.65 | 9.53 | 9.61 | 9.61 | 0.21% | 32,963,700 |
| May 8, 2026 | 9.59 | 9.70 | 9.56 | 9.59 | 9.59 | -0.42% | 29,700,300 |
| May 7, 2026 | 9.59 | 9.65 | 9.50 | 9.63 | 9.63 | 0.42% | 29,760,190 |
| May 6, 2026 | 9.51 | 9.59 | 9.41 | 9.59 | 9.59 | 0.84% | 34,624,090 |
| Apr 30, 2026 | 9.60 | 9.65 | 9.50 | 9.51 | 9.51 | -0.94% | 31,095,850 |
| Apr 29, 2026 | 9.60 | 9.62 | 9.50 | 9.60 | 9.60 | -0.72% | 28,725,570 |
| Apr 28, 2026 | 9.58 | 9.71 | 9.51 | 9.67 | 9.67 | 0.94% | 25,379,750 |
| Apr 27, 2026 | 9.68 | 9.72 | 9.54 | 9.58 | 9.58 | -0.83% | 26,713,520 |
| Apr 24, 2026 | 9.78 | 9.83 | 9.65 | 9.66 | 9.66 | -1.13% | 24,792,000 |
| Apr 23, 2026 | 9.79 | 9.82 | 9.70 | 9.77 | 9.77 | 0.41% | 26,418,270 |
| Apr 22, 2026 | 9.84 | 9.88 | 9.71 | 9.73 | 9.73 | -1.12% | 24,845,300 |
| Apr 21, 2026 | 9.72 | 9.93 | 9.69 | 9.84 | 9.84 | 1.44% | 32,366,880 |
| Apr 20, 2026 | 9.51 | 9.72 | 9.51 | 9.70 | 9.70 | 2.00% | 33,148,650 |
| Apr 17, 2026 | 9.56 | 9.60 | 9.47 | 9.51 | 9.51 | -0.52% | 30,205,810 |
| Apr 16, 2026 | 9.50 | 9.59 | 9.46 | 9.56 | 9.56 | 0.74% | 26,991,980 |
| Apr 15, 2026 | 9.40 | 9.52 | 9.39 | 9.49 | 9.49 | 0.85% | 29,321,270 |
| Apr 14, 2026 | 9.48 | 9.56 | 9.34 | 9.41 | 9.41 | -0.63% | 31,587,540 |
| Apr 13, 2026 | 9.51 | 9.53 | 9.42 | 9.47 | 9.47 | -0.42% | 16,388,000 |
| 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% | 38,167,170 |
| 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% | 46,158,780 |
| Mar 10, 2026 | 10.31 | 10.42 | 10.20 | 10.37 | 10.37 | - | 40,102,930 |