Huadian Power International Corporation Limited (SHA:600027)
China · Delayed Price · Currency is CNY 4.930
+0.050 (1.02%)
Sep 14, 2026, 3:00 PM CST
SHA:600027 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 4.88 | 4.95 | 4.86 | 4.93 | - | 1.02% | 51,311,675 |
| 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 |
| 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% | 89,661,607 |
| 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% | 162,316,412 |
| 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% | 72,465,731 |
| 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% | 39,036,193 |
| Jul 7, 2026 | 4.54 | 4.54 | 4.44 | 4.45 | 4.45 | -1.98% | 61,361,530 |