Huadian Power International Corporation Limited (SHA:600027)
China · Delayed Price · Currency is CNY 5.21
+0.09 (1.76%)
Oct 26, 2026, 1:25 PM CST
SHA:600027 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 5.12 | 5.25 | 5.11 | 5.21 | 5.21 | 1.76% | 63,080,013 |
| Oct 23, 2026 | 5.15 | 5.19 | 5.08 | 5.12 | 5.12 | -0.78% | 105,717,900 |
| Oct 22, 2026 | 5.17 | 5.21 | 5.10 | 5.16 | 5.16 | -0.39% | 79,943,300 |
| Oct 21, 2026 | 5.16 | 5.20 | 5.12 | 5.18 | 5.18 | - | 59,596,328 |
| Oct 20, 2026 | 5.20 | 5.25 | 5.15 | 5.18 | 5.18 | -0.58% | 65,079,696 |
| Oct 19, 2026 | 5.16 | 5.24 | 5.13 | 5.21 | 5.21 | 0.58% | 62,980,935 |
| Oct 16, 2026 | 5.17 | 5.21 | 5.10 | 5.18 | 5.18 | 0.78% | 70,141,480 |
| Oct 15, 2026 | 5.15 | 5.19 | 5.06 | 5.14 | 5.14 | -0.77% | 100,882,000 |
| Oct 14, 2026 | 5.08 | 5.22 | 5.08 | 5.18 | 5.18 | 1.97% | 86,221,267 |
| Oct 13, 2026 | 5.14 | 5.17 | 5.07 | 5.08 | 5.08 | -1.36% | 73,263,939 |
| Oct 12, 2026 | 5.19 | 5.26 | 5.14 | 5.15 | 5.15 | -0.77% | 87,911,145 |
| Oct 9, 2026 | 5.17 | 5.25 | 5.14 | 5.19 | 5.19 | 0.58% | 108,677,005 |
| Oct 8, 2026 | 4.95 | 5.18 | 4.95 | 5.16 | 5.16 | 4.24% | 125,843,844 |
| Sep 30, 2026 | 4.87 | 5.01 | 4.85 | 4.95 | 4.95 | 1.85% | 94,550,747 |
| Sep 29, 2026 | 4.85 | 4.92 | 4.84 | 4.86 | 4.86 | -0.61% | 64,336,400 |
| Sep 28, 2026 | 4.82 | 4.90 | 4.82 | 4.89 | 4.89 | 1.24% | 73,003,775 |
| Sep 24, 2026 | 4.81 | 4.87 | 4.76 | 4.83 | 4.83 | 0.63% | 67,650,219 |
| Sep 23, 2026 | 4.79 | 4.82 | 4.77 | 4.80 | 4.80 | - | 46,302,119 |
| Sep 22, 2026 | 4.78 | 4.83 | 4.71 | 4.80 | 4.80 | 0.21% | 57,760,790 |
| Sep 21, 2026 | 4.79 | 4.82 | 4.74 | 4.79 | 4.79 | -0.42% | 50,469,026 |
| Sep 18, 2026 | 4.78 | 4.87 | 4.76 | 4.81 | 4.81 | 0.63% | 54,576,527 |
| Sep 17, 2026 | 4.86 | 4.86 | 4.76 | 4.78 | 4.78 | -2.25% | 47,554,852 |
| Sep 16, 2026 | 4.87 | 4.91 | 4.84 | 4.89 | 4.89 | 0.41% | 71,489,300 |
| Sep 15, 2026 | 4.93 | 4.96 | 4.85 | 4.87 | 4.87 | -1.22% | 64,525,163 |
| Sep 14, 2026 | 4.88 | 4.95 | 4.86 | 4.93 | 4.93 | 1.02% | 68,013,475 |
| Sep 11, 2026 | 4.87 | 4.90 | 4.79 | 4.88 | 4.88 | - | 76,418,423 |
| Sep 10, 2026 | 4.89 | 4.91 | 4.85 | 4.88 | 4.88 | -0.41% | 60,915,310 |
| Sep 9, 2026 | 4.84 | 4.91 | 4.81 | 4.90 | 4.90 | 1.24% | 83,886,600 |
| Sep 8, 2026 | 4.82 | 4.88 | 4.79 | 4.84 | 4.84 | 0.41% | 69,597,716 |
| Sep 7, 2026 | 4.83 | 4.86 | 4.76 | 4.82 | 4.82 | -0.41% | 84,004,247 |
| Sep 4, 2026 | 4.78 | 4.87 | 4.78 | 4.84 | 4.84 | 1.04% | 98,745,076 |
| Sep 3, 2026 | 4.66 | 4.83 | 4.66 | 4.79 | 4.79 | 2.57% | 173,944,245 |
| Sep 2, 2026 | 4.65 | 4.69 | 4.62 | 4.67 | 4.67 | 0.21% | 59,535,444 |
| Sep 1, 2026 | 4.59 | 4.67 | 4.58 | 4.66 | 4.66 | 1.53% | 70,312,262 |
| Aug 31, 2026 | 4.68 | 4.68 | 4.58 | 4.59 | 4.59 | -2.34% | 76,989,188 |
| Aug 28, 2026 | 4.63 | 4.71 | 4.61 | 4.70 | 4.70 | 1.95% | 82,456,143 |
| Aug 27, 2026 | 4.64 | 4.65 | 4.57 | 4.61 | 4.61 | -0.86% | 65,951,516 |
| Aug 26, 2026 | 4.60 | 4.67 | 4.59 | 4.65 | 4.65 | 1.09% | 72,180,146 |
| Aug 25, 2026 | 4.53 | 4.62 | 4.53 | 4.60 | 4.60 | 1.10% | 59,622,359 |
| 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% | 55,130,547 |
| Aug 20, 2026 | 4.51 | 4.56 | 4.50 | 4.51 | 4.51 | 0.22% | 47,600,671 |
| 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% | 34,935,995 |
| 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 | - | 61,502,869 |