Huadian Power International Corporation Limited (SHA:600027)
China · Delayed Price · Currency is CNY 4.810
+0.010 (0.21%)
Jul 31, 2026, 3:00 PM CST
SHA:600027 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 5.08 | 5.16 | 5.03 | 5.12 | 4.97 | 0.99% | 124,191,600 |
| Jun 11, 2026 | 5.04 | 5.13 | 5.01 | 5.07 | 4.92 | - | 104,223,500 |
| Jun 10, 2026 | 5.16 | 5.16 | 5.01 | 5.07 | 4.92 | -2.12% | 136,936,700 |
| Jun 9, 2026 | 5.16 | 5.19 | 5.01 | 5.18 | 5.02 | 0.78% | 144,687,180 |
| Jun 8, 2026 | 5.10 | 5.25 | 5.05 | 5.14 | 4.99 | -1.15% | 156,155,641 |
| Jun 5, 2026 | 5.45 | 5.60 | 5.18 | 5.20 | 5.04 | -4.41% | 252,684,300 |
| Jun 4, 2026 | 5.55 | 5.60 | 5.43 | 5.44 | 5.28 | -2.68% | 197,561,300 |
| Jun 3, 2026 | 5.50 | 5.70 | 5.40 | 5.59 | 5.42 | -0.18% | 302,924,100 |
| Jun 2, 2026 | 5.77 | 5.79 | 5.55 | 5.60 | 5.43 | -5.41% | 354,935,400 |
| Jun 1, 2026 | 5.62 | 6.08 | 5.41 | 5.92 | 5.74 | 6.47% | 525,797,000 |
| May 29, 2026 | 5.30 | 5.66 | 5.28 | 5.56 | 5.39 | 4.91% | 343,914,000 |
| May 28, 2026 | 5.30 | 5.43 | 5.25 | 5.30 | 5.14 | 0.19% | 195,453,800 |
| May 27, 2026 | 5.15 | 5.32 | 5.11 | 5.29 | 5.13 | 2.12% | 171,790,500 |
| May 26, 2026 | 5.19 | 5.22 | 5.11 | 5.18 | 5.02 | 0.19% | 100,247,600 |
| May 25, 2026 | 5.11 | 5.19 | 5.08 | 5.17 | 5.01 | 0.78% | 87,914,900 |
| May 22, 2026 | 5.15 | 5.19 | 5.08 | 5.13 | 4.98 | - | 89,385,350 |