Huadian Power International Corporation Limited (SHA:600027)
China · Delayed Price · Currency is CNY 5.31
+0.01 (0.19%)
Aug 1, 2025, 3:00 PM CST
SHA:600027 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2025 | 5.89 | 5.91 | 5.66 | 5.69 | 5.56 | -3.72% | 110,406,788 |
| Jun 18, 2025 | 5.97 | 6.00 | 5.86 | 5.91 | 5.77 | -1.01% | 64,479,827 |
| Jun 17, 2025 | 5.85 | 6.00 | 5.82 | 5.97 | 5.83 | 2.23% | 100,079,610 |
| Jun 16, 2025 | 5.83 | 5.85 | 5.77 | 5.84 | 5.70 | 0.17% | 56,321,379 |
| Jun 13, 2025 | 5.80 | 5.84 | 5.78 | 5.83 | 5.69 | 0.69% | 83,521,649 |
| Jun 12, 2025 | 5.89 | 5.90 | 5.79 | 5.79 | 5.65 | -1.70% | 70,985,071 |
| Jun 11, 2025 | 5.88 | 5.95 | 5.83 | 5.89 | 5.75 | 0.17% | 65,369,710 |
| Jun 10, 2025 | 5.83 | 5.92 | 5.80 | 5.88 | 5.74 | 0.86% | 105,049,291 |
| Jun 9, 2025 | 5.84 | 5.89 | 5.80 | 5.83 | 5.69 | - | 54,918,623 |
| Jun 6, 2025 | 5.80 | 5.83 | 5.75 | 5.83 | 5.69 | 0.34% | 39,303,177 |
| Jun 5, 2025 | 5.83 | 5.88 | 5.80 | 5.81 | 5.67 | -0.34% | 43,739,590 |
| Jun 4, 2025 | 5.84 | 5.85 | 5.80 | 5.83 | 5.69 | -0.51% | 45,352,361 |
| Jun 3, 2025 | 5.81 | 5.86 | 5.75 | 5.86 | 5.72 | 0.17% | 69,583,827 |
| May 30, 2025 | 5.84 | 5.92 | 5.80 | 5.85 | 5.71 | 0.17% | 65,858,338 |
| May 29, 2025 | 5.88 | 5.90 | 5.79 | 5.84 | 5.70 | -0.51% | 75,177,464 |
| May 28, 2025 | 5.98 | 5.98 | 5.83 | 5.87 | 5.73 | -1.68% | 68,299,355 |
| May 27, 2025 | 5.95 | 5.98 | 5.88 | 5.97 | 5.83 | 0.67% | 60,020,166 |
| May 26, 2025 | 5.90 | 5.95 | 5.87 | 5.93 | 5.79 | 0.68% | 50,016,250 |
| May 23, 2025 | 5.94 | 5.99 | 5.89 | 5.89 | 5.75 | -0.84% | 61,945,582 |