Huadian Power International Corporation Limited (SHA:600027)
China · Delayed Price · Currency is CNY 4.550
+0.090 (2.02%)
Aug 24, 2026, 3:00 PM CST
SHA:600027 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 4.47 | 4.56 | 4.46 | 4.55 | 4.55 | 2.02% | 72,876,459 |
| Aug 21, 2026 | 4.51 | 4.52 | 4.45 | 4.46 | 4.46 | -1.11% | 55,130,540 |
| Aug 20, 2026 | 4.51 | 4.56 | 4.50 | 4.51 | 4.51 | 0.22% | 47,600,670 |
| Aug 19, 2026 | 4.52 | 4.57 | 4.49 | 4.50 | 4.50 | -1.10% | 74,108,439 |
| Aug 18, 2026 | 4.54 | 4.57 | 4.53 | 4.55 | 4.55 | - | 41,737,102 |
| Aug 17, 2026 | 4.55 | 4.56 | 4.51 | 4.55 | 4.55 | 0.22% | 34,935,990 |
| Aug 14, 2026 | 4.58 | 4.59 | 4.52 | 4.54 | 4.54 | -1.30% | 50,626,023 |
| Aug 13, 2026 | 4.62 | 4.62 | 4.57 | 4.60 | 4.60 | -0.65% | 71,860,787 |
| Aug 12, 2026 | 4.66 | 4.67 | 4.61 | 4.63 | 4.63 | -0.64% | 58,285,511 |
| Aug 11, 2026 | 4.67 | 4.71 | 4.65 | 4.66 | 4.66 | -0.21% | 56,612,489 |
| Aug 10, 2026 | 4.66 | 4.69 | 4.65 | 4.67 | 4.67 | - | 61,502,860 |
| Aug 7, 2026 | 4.69 | 4.70 | 4.64 | 4.67 | 4.67 | -0.43% | 55,816,459 |
| Aug 6, 2026 | 4.71 | 4.72 | 4.63 | 4.69 | 4.69 | -0.64% | 73,428,132 |
| Aug 5, 2026 | 4.77 | 4.78 | 4.69 | 4.72 | 4.72 | -1.26% | 68,413,444 |
| Aug 4, 2026 | 4.86 | 4.89 | 4.76 | 4.78 | 4.78 | -1.65% | 72,737,565 |
| Aug 3, 2026 | 4.80 | 4.86 | 4.78 | 4.86 | 4.86 | 1.04% | 72,856,356 |
| Jul 31, 2026 | 4.77 | 4.82 | 4.74 | 4.81 | 4.81 | 0.21% | 66,465,085 |
| Jul 30, 2026 | 4.75 | 4.81 | 4.74 | 4.80 | 4.80 | 1.05% | 84,681,040 |
| Jul 29, 2026 | 4.65 | 4.75 | 4.64 | 4.75 | 4.75 | 2.37% | 90,983,501 |
| Jul 28, 2026 | 4.68 | 4.69 | 4.59 | 4.64 | 4.64 | -0.85% | 66,481,720 |
| Jul 27, 2026 | 4.68 | 4.74 | 4.65 | 4.68 | 4.68 | -0.21% | 71,605,807 |
| Jul 24, 2026 | 4.83 | 4.88 | 4.68 | 4.69 | 4.69 | -3.50% | 91,449,300 |
| Jul 23, 2026 | 4.77 | 4.88 | 4.75 | 4.86 | 4.86 | 1.46% | 89,661,600 |
| Jul 22, 2026 | 4.72 | 4.80 | 4.69 | 4.79 | 4.79 | 1.05% | 97,143,893 |
| Jul 21, 2026 | 4.75 | 4.82 | 4.71 | 4.74 | 4.74 | -1.46% | 125,514,198 |
| Jul 20, 2026 | 4.60 | 4.81 | 4.58 | 4.81 | 4.81 | 3.44% | 162,316,400 |
| Jul 17, 2026 | 4.60 | 4.71 | 4.58 | 4.65 | 4.65 | 1.53% | 125,736,116 |
| Jul 16, 2026 | 4.61 | 4.64 | 4.54 | 4.58 | 4.58 | -1.08% | 72,465,730 |
| Jul 15, 2026 | 4.59 | 4.64 | 4.55 | 4.63 | 4.63 | 0.22% | 77,696,688 |
| Jul 14, 2026 | 4.51 | 4.62 | 4.50 | 4.62 | 4.62 | 1.76% | 74,886,268 |
| Jul 13, 2026 | 4.48 | 4.54 | 4.46 | 4.54 | 4.54 | 0.89% | 64,837,322 |
| Jul 10, 2026 | 4.43 | 4.54 | 4.39 | 4.50 | 4.50 | 1.58% | 78,908,307 |
| Jul 9, 2026 | 4.47 | 4.47 | 4.40 | 4.43 | 4.43 | -0.67% | 48,281,683 |
| Jul 8, 2026 | 4.44 | 4.49 | 4.42 | 4.46 | 4.46 | 0.22% | 39,036,190 |
| Jul 7, 2026 | 4.54 | 4.54 | 4.44 | 4.45 | 4.45 | -1.98% | 61,361,530 |
| Jul 6, 2026 | 4.53 | 4.56 | 4.47 | 4.54 | 4.54 | - | 65,345,466 |
| Jul 3, 2026 | 4.57 | 4.58 | 4.51 | 4.54 | 4.54 | -0.44% | 67,215,200 |
| Jul 2, 2026 | 4.57 | 4.65 | 4.50 | 4.56 | 4.56 | -0.44% | 90,617,820 |
| Jul 1, 2026 | 4.42 | 4.65 | 4.42 | 4.58 | 4.58 | 2.92% | 102,664,654 |
| Jun 30, 2026 | 4.52 | 4.54 | 4.40 | 4.45 | 4.45 | -1.77% | 87,789,487 |
| Jun 29, 2026 | 4.43 | 4.54 | 4.34 | 4.53 | 4.53 | 1.57% | 102,912,400 |
| Jun 26, 2026 | 4.53 | 4.61 | 4.46 | 4.46 | 4.46 | -1.11% | 92,477,506 |
| Jun 25, 2026 | 4.67 | 4.71 | 4.63 | 4.65 | 4.51 | -0.64% | 75,866,510 |
| Jun 24, 2026 | 4.77 | 4.78 | 4.65 | 4.68 | 4.54 | -1.68% | 84,290,538 |
| Jun 23, 2026 | 4.76 | 4.89 | 4.74 | 4.76 | 4.62 | -0.42% | 101,869,404 |
| Jun 22, 2026 | 4.75 | 4.80 | 4.69 | 4.78 | 4.64 | 0.21% | 98,317,264 |
| Jun 18, 2026 | 4.92 | 4.98 | 4.76 | 4.77 | 4.63 | -3.83% | 120,021,000 |
| Jun 17, 2026 | 4.94 | 4.97 | 4.85 | 4.96 | 4.81 | 0.40% | 105,098,900 |
| Jun 16, 2026 | 5.06 | 5.09 | 4.94 | 4.94 | 4.79 | -2.37% | 141,448,500 |
| Jun 15, 2026 | 5.15 | 5.15 | 5.03 | 5.06 | 4.91 | -1.17% | 119,428,600 |