Huadian Power International Corporation Limited (SHA:600027)
China · Delayed Price · Currency is CNY 5.32
-0.01 (-0.19%)
Aug 29, 2025, 2:45 PM CST
SHA:600027 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 5.36 | 5.38 | 5.27 | 5.33 | 5.33 | -0.37% | 124,074,325 |
| Aug 27, 2025 | 5.49 | 5.53 | 5.35 | 5.35 | 5.35 | -2.37% | 157,564,301 |
| Aug 26, 2025 | 5.50 | 5.52 | 5.47 | 5.48 | 5.48 | -0.18% | 73,401,080 |
| Aug 25, 2025 | 5.41 | 5.51 | 5.41 | 5.49 | 5.49 | 1.48% | 140,949,839 |
| Aug 22, 2025 | 5.43 | 5.44 | 5.36 | 5.41 | 5.41 | -0.18% | 73,984,588 |
| Aug 21, 2025 | 5.38 | 5.45 | 5.37 | 5.42 | 5.42 | 0.74% | 89,523,967 |
| Aug 20, 2025 | 5.36 | 5.38 | 5.33 | 5.38 | 5.38 | 0.37% | 53,408,828 |
| Aug 19, 2025 | 5.33 | 5.39 | 5.32 | 5.36 | 5.36 | 0.75% | 85,729,614 |
| Aug 18, 2025 | 5.30 | 5.34 | 5.29 | 5.32 | 5.32 | 0.57% | 56,911,133 |
| Aug 15, 2025 | 5.29 | 5.31 | 5.26 | 5.29 | 5.29 | 0.19% | 62,888,300 |
| Aug 14, 2025 | 5.32 | 5.36 | 5.28 | 5.28 | 5.28 | -1.49% | 92,392,200 |
| Aug 13, 2025 | 5.40 | 5.41 | 5.34 | 5.36 | 5.36 | -0.74% | 91,625,774 |
| Aug 12, 2025 | 5.41 | 5.45 | 5.39 | 5.40 | 5.40 | -0.18% | 69,799,944 |
| Aug 11, 2025 | 5.46 | 5.49 | 5.36 | 5.41 | 5.41 | -1.10% | 118,288,450 |
| Aug 8, 2025 | 5.34 | 5.53 | 5.32 | 5.47 | 5.47 | 2.63% | 260,582,368 |
| Aug 7, 2025 | 5.31 | 5.34 | 5.29 | 5.33 | 5.33 | 0.38% | 73,583,961 |
| Aug 6, 2025 | 5.31 | 5.33 | 5.28 | 5.31 | 5.31 | - | 58,772,803 |
| Aug 5, 2025 | 5.29 | 5.32 | 5.28 | 5.31 | 5.31 | 0.38% | 56,417,877 |
| Aug 4, 2025 | 5.28 | 5.30 | 5.26 | 5.29 | 5.29 | -0.38% | 49,855,252 |
| Aug 1, 2025 | 5.29 | 5.32 | 5.28 | 5.31 | 5.31 | 0.19% | 54,243,500 |
| Jul 31, 2025 | 5.43 | 5.43 | 5.28 | 5.30 | 5.30 | -3.11% | 156,350,204 |
| Jul 30, 2025 | 5.33 | 5.52 | 5.32 | 5.47 | 5.47 | 3.01% | 238,744,625 |
| Jul 29, 2025 | 5.32 | 5.34 | 5.29 | 5.31 | 5.31 | -0.19% | 52,131,922 |
| Jul 28, 2025 | 5.32 | 5.33 | 5.30 | 5.32 | 5.32 | - | 47,449,236 |
| Jul 25, 2025 | 5.34 | 5.37 | 5.32 | 5.32 | 5.32 | -0.56% | 79,988,270 |
| Jul 24, 2025 | 5.38 | 5.38 | 5.31 | 5.35 | 5.35 | -0.56% | 133,589,627 |
| Jul 23, 2025 | 5.48 | 5.50 | 5.38 | 5.38 | 5.38 | -1.65% | 126,325,308 |
| Jul 22, 2025 | 5.45 | 5.53 | 5.42 | 5.47 | 5.47 | 0.37% | 161,456,655 |
| Jul 21, 2025 | 5.39 | 5.45 | 5.38 | 5.45 | 5.45 | 1.30% | 96,345,412 |
| Jul 18, 2025 | 5.38 | 5.39 | 5.35 | 5.38 | 5.38 | - | 61,178,484 |
| Jul 17, 2025 | 5.43 | 5.45 | 5.35 | 5.38 | 5.38 | -0.92% | 58,159,582 |
| Jul 16, 2025 | 5.40 | 5.49 | 5.39 | 5.43 | 5.43 | 0.56% | 60,878,233 |
| Jul 15, 2025 | 5.50 | 5.52 | 5.36 | 5.40 | 5.40 | -1.28% | 96,754,310 |
| Jul 14, 2025 | 5.45 | 5.50 | 5.42 | 5.47 | 5.47 | -1.44% | 86,852,267 |
| Jul 11, 2025 | 5.57 | 5.59 | 5.55 | 5.55 | 5.42 | -0.36% | 81,331,958 |
| Jul 10, 2025 | 5.59 | 5.64 | 5.56 | 5.57 | 5.44 | -0.36% | 69,600,065 |
| Jul 9, 2025 | 5.66 | 5.71 | 5.59 | 5.59 | 5.46 | -1.24% | 89,397,800 |
| Jul 8, 2025 | 5.74 | 5.75 | 5.63 | 5.66 | 5.53 | -1.39% | 95,824,222 |
| Jul 7, 2025 | 5.67 | 5.76 | 5.61 | 5.74 | 5.61 | 2.14% | 115,261,332 |
| Jul 4, 2025 | 5.58 | 5.67 | 5.57 | 5.62 | 5.49 | 0.90% | 80,548,968 |
| Jul 3, 2025 | 5.57 | 5.59 | 5.53 | 5.57 | 5.44 | - | 45,204,394 |
| Jul 2, 2025 | 5.51 | 5.58 | 5.48 | 5.57 | 5.44 | 1.09% | 65,157,928 |
| Jul 1, 2025 | 5.47 | 5.52 | 5.45 | 5.51 | 5.38 | 0.73% | 58,525,600 |
| Jun 30, 2025 | 5.43 | 5.48 | 5.42 | 5.47 | 5.34 | 0.55% | 46,051,078 |
| Jun 27, 2025 | 5.55 | 5.56 | 5.40 | 5.44 | 5.31 | -1.81% | 111,349,102 |
| Jun 26, 2025 | 5.61 | 5.67 | 5.53 | 5.54 | 5.41 | -1.60% | 83,030,653 |
| Jun 25, 2025 | 5.58 | 5.64 | 5.55 | 5.63 | 5.50 | 0.90% | 67,988,850 |
| Jun 24, 2025 | 5.56 | 5.59 | 5.51 | 5.58 | 5.45 | 0.36% | 65,484,825 |
| Jun 23, 2025 | 5.63 | 5.68 | 5.54 | 5.56 | 5.43 | -1.77% | 76,767,917 |
| Jun 20, 2025 | 5.67 | 5.73 | 5.65 | 5.66 | 5.53 | -0.53% | 47,580,144 |