Huadian Power International Corporation Limited (SHA:600027)
China · Delayed Price · Currency is CNY 5.09
-0.05 (-0.97%)
Sep 30, 2025, 3:00 PM CST
SHA:600027 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 5.12 | 5.13 | 5.05 | 5.09 | 5.09 | -0.97% | 49,939,067 |
| Sep 29, 2025 | 5.08 | 5.15 | 5.05 | 5.14 | 5.14 | 1.38% | 66,558,968 |
| Sep 26, 2025 | 5.03 | 5.08 | 5.02 | 5.07 | 5.07 | 0.80% | 48,294,908 |
| Sep 25, 2025 | 5.10 | 5.11 | 5.00 | 5.03 | 5.03 | -1.37% | 77,744,418 |
| Sep 24, 2025 | 5.08 | 5.12 | 5.06 | 5.10 | 5.10 | 0.20% | 44,852,647 |
| Sep 23, 2025 | 5.12 | 5.15 | 5.05 | 5.09 | 5.09 | -0.59% | 71,285,128 |
| Sep 22, 2025 | 5.18 | 5.18 | 5.10 | 5.12 | 5.12 | -0.97% | 55,899,168 |
| Sep 19, 2025 | 5.21 | 5.22 | 5.16 | 5.17 | 5.17 | -1.15% | 71,245,699 |
| Sep 18, 2025 | 5.32 | 5.33 | 5.21 | 5.23 | 5.23 | -1.69% | 132,183,771 |
| Sep 17, 2025 | 5.32 | 5.35 | 5.29 | 5.32 | 5.32 | - | 66,752,162 |
| Sep 16, 2025 | 5.40 | 5.41 | 5.30 | 5.32 | 5.32 | -1.30% | 108,160,767 |
| Sep 15, 2025 | 5.43 | 5.45 | 5.37 | 5.39 | 5.39 | -0.74% | 70,594,215 |
| Sep 12, 2025 | 5.43 | 5.46 | 5.41 | 5.43 | 5.43 | - | 63,679,500 |
| Sep 11, 2025 | 5.43 | 5.44 | 5.38 | 5.43 | 5.43 | 0.18% | 61,621,164 |
| Sep 10, 2025 | 5.43 | 5.44 | 5.36 | 5.42 | 5.42 | -0.37% | 67,541,635 |
| Sep 9, 2025 | 5.49 | 5.50 | 5.41 | 5.44 | 5.44 | -0.55% | 70,883,860 |
| Sep 8, 2025 | 5.40 | 5.50 | 5.40 | 5.47 | 5.47 | 1.67% | 142,768,317 |
| Sep 5, 2025 | 5.36 | 5.40 | 5.29 | 5.38 | 5.38 | 0.37% | 86,434,103 |
| Sep 4, 2025 | 5.37 | 5.37 | 5.29 | 5.36 | 5.36 | -0.37% | 83,866,798 |
| Sep 3, 2025 | 5.43 | 5.45 | 5.34 | 5.38 | 5.38 | -0.92% | 77,053,300 |
| Sep 2, 2025 | 5.37 | 5.45 | 5.35 | 5.43 | 5.43 | 1.12% | 142,964,646 |
| Sep 1, 2025 | 5.32 | 5.40 | 5.27 | 5.37 | 5.37 | 1.32% | 122,463,377 |
| Aug 29, 2025 | 5.34 | 5.46 | 5.30 | 5.30 | 5.30 | -0.56% | 180,078,850 |
| 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 |