Huadian Power International Corporation Limited (SHA:600027)
China · Delayed Price · Currency is CNY 5.30
+0.01 (0.19%)
May 28, 2026, 3:00 PM CST
SHA:600027 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 5.30 | 5.43 | 5.25 | 5.34 | - | 0.95% | 132,400,790 |
| May 27, 2026 | 5.15 | 5.32 | 5.11 | 5.29 | 5.29 | 2.12% | 171,790,500 |
| May 26, 2026 | 5.19 | 5.22 | 5.11 | 5.18 | 5.18 | 0.19% | 100,247,600 |
| May 25, 2026 | 5.11 | 5.19 | 5.08 | 5.17 | 5.17 | 0.78% | 87,914,900 |
| May 22, 2026 | 5.15 | 5.19 | 5.08 | 5.13 | 5.13 | - | 89,385,350 |
| May 21, 2026 | 5.20 | 5.26 | 5.12 | 5.13 | 5.13 | -1.91% | 120,849,700 |
| May 20, 2026 | 5.50 | 5.50 | 5.20 | 5.23 | 5.23 | -4.91% | 183,409,500 |
| May 19, 2026 | 5.36 | 5.55 | 5.34 | 5.50 | 5.50 | 2.23% | 209,274,900 |
| May 18, 2026 | 5.30 | 5.39 | 5.27 | 5.38 | 5.38 | 0.75% | 135,877,700 |
| May 15, 2026 | 5.24 | 5.38 | 5.18 | 5.34 | 5.34 | 1.33% | 183,820,200 |
| May 14, 2026 | 5.40 | 5.52 | 5.26 | 5.27 | 5.27 | -2.23% | 277,371,500 |
| May 13, 2026 | 5.32 | 5.44 | 5.28 | 5.39 | 5.39 | 1.13% | 190,776,700 |
| May 12, 2026 | 5.24 | 5.38 | 5.23 | 5.33 | 5.33 | 1.91% | 188,206,100 |
| May 11, 2026 | 5.13 | 5.27 | 5.13 | 5.23 | 5.23 | 1.95% | 164,608,300 |
| May 8, 2026 | 5.11 | 5.20 | 5.09 | 5.13 | 5.13 | 0.59% | 117,108,400 |
| May 7, 2026 | 5.05 | 5.17 | 5.03 | 5.10 | 5.10 | 0.79% | 124,498,100 |
| May 6, 2026 | 4.99 | 5.06 | 4.97 | 5.06 | 5.06 | 1.40% | 111,781,400 |
| Apr 30, 2026 | 5.00 | 5.05 | 4.97 | 4.99 | 4.99 | -0.60% | 95,517,560 |
| Apr 29, 2026 | 4.92 | 5.04 | 4.88 | 5.02 | 5.02 | 0.80% | 165,349,400 |
| Apr 28, 2026 | 4.90 | 5.00 | 4.80 | 4.98 | 4.98 | 1.43% | 189,494,600 |
| Apr 27, 2026 | 4.85 | 4.93 | 4.83 | 4.91 | 4.91 | 0.61% | 100,402,500 |
| Apr 24, 2026 | 4.90 | 4.91 | 4.84 | 4.88 | 4.88 | -0.20% | 108,778,400 |
| Apr 23, 2026 | 4.80 | 4.90 | 4.75 | 4.89 | 4.89 | 1.87% | 169,071,300 |
| Apr 22, 2026 | 4.75 | 4.82 | 4.73 | 4.80 | 4.80 | 0.84% | 123,903,900 |
| Apr 21, 2026 | 4.68 | 4.78 | 4.66 | 4.76 | 4.76 | 1.49% | 140,610,700 |
| Apr 20, 2026 | 4.65 | 4.69 | 4.64 | 4.69 | 4.69 | 1.08% | 70,719,400 |
| Apr 17, 2026 | 4.66 | 4.68 | 4.63 | 4.64 | 4.64 | -0.43% | 79,620,250 |
| Apr 16, 2026 | 4.66 | 4.68 | 4.64 | 4.66 | 4.66 | - | 78,997,720 |
| Apr 15, 2026 | 4.60 | 4.67 | 4.58 | 4.66 | 4.66 | 1.30% | 111,064,300 |
| Apr 14, 2026 | 4.58 | 4.62 | 4.57 | 4.60 | 4.60 | 0.22% | 75,667,800 |
| Apr 13, 2026 | 4.57 | 4.59 | 4.55 | 4.59 | 4.59 | 0.22% | 68,919,270 |
| Apr 10, 2026 | 4.58 | 4.60 | 4.57 | 4.58 | 4.58 | - | 75,554,450 |
| Apr 9, 2026 | 4.63 | 4.63 | 4.57 | 4.58 | 4.58 | -1.29% | 78,661,430 |
| Apr 8, 2026 | 4.56 | 4.64 | 4.55 | 4.64 | 4.64 | 2.65% | 110,876,200 |
| Apr 7, 2026 | 4.55 | 4.57 | 4.50 | 4.52 | 4.52 | -0.66% | 90,161,970 |
| Apr 3, 2026 | 4.67 | 4.68 | 4.53 | 4.55 | 4.55 | -2.57% | 114,939,500 |
| Apr 2, 2026 | 4.73 | 4.73 | 4.65 | 4.67 | 4.67 | -1.27% | 111,766,600 |
| Apr 1, 2026 | 4.74 | 4.76 | 4.71 | 4.73 | 4.73 | 0.42% | 106,621,300 |
| Mar 31, 2026 | 4.81 | 4.82 | 4.69 | 4.71 | 4.71 | -2.69% | 231,157,600 |
| Mar 30, 2026 | 5.05 | 5.05 | 4.82 | 4.84 | 4.84 | -5.10% | 305,743,500 |
| Mar 27, 2026 | 5.16 | 5.21 | 5.06 | 5.10 | 5.10 | -4.32% | 319,341,100 |
| Mar 26, 2026 | 5.43 | 5.43 | 5.26 | 5.33 | 5.33 | -1.84% | 257,871,900 |
| Mar 25, 2026 | 5.25 | 5.52 | 5.18 | 5.43 | 5.43 | 3.04% | 330,874,700 |
| Mar 24, 2026 | 5.18 | 5.28 | 5.09 | 5.27 | 5.27 | 2.93% | 186,064,200 |
| Mar 23, 2026 | 5.19 | 5.26 | 5.09 | 5.12 | 5.12 | -2.10% | 182,845,600 |
| Mar 20, 2026 | 5.22 | 5.37 | 5.20 | 5.23 | 5.23 | 0.19% | 188,832,000 |
| Mar 19, 2026 | 5.21 | 5.29 | 5.20 | 5.22 | 5.22 | -0.19% | 115,222,000 |
| Mar 18, 2026 | 5.22 | 5.30 | 5.17 | 5.23 | 5.23 | - | 102,251,500 |
| Mar 17, 2026 | 5.25 | 5.34 | 5.22 | 5.23 | 5.23 | -0.95% | 111,923,000 |
| Mar 16, 2026 | 5.31 | 5.38 | 5.25 | 5.28 | 5.28 | -0.75% | 162,211,800 |