Huadian Power International Corporation Limited (600027.SS) SHH
4.55
-0.12(-2.57%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
4.55
-0.12(-2.57%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 4.67 | 4.55 | 4.55 | 4.68 | 4.53 | 114.94M |
| April 02, 2026 | 4.73 | 4.67 | 4.67 | 4.73 | 4.65 | 111.77M |
| April 01, 2026 | 4.74 | 4.73 | 4.73 | 4.76 | 4.71 | 106.62M |
| March 31, 2026 | 4.81 | 4.71 | 4.71 | 4.82 | 4.69 | 231.16M |
| March 30, 2026 | 5.05 | 4.84 | 4.84 | 5.05 | 4.82 | 305.74M |
| March 27, 2026 | 5.16 | 5.1 | 5.1 | 5.21 | 5.06 | 319.34M |
| March 26, 2026 | 5.43 | 5.33 | 5.33 | 5.43 | 5.26 | 257.87M |
| March 25, 2026 | 5.25 | 5.43 | 5.43 | 5.52 | 5.18 | 330.87M |
| March 24, 2026 | 5.18 | 5.27 | 5.27 | 5.28 | 5.09 | 186.06M |
| March 23, 2026 | 5.19 | 5.12 | 5.12 | 5.26 | 5.09 | 182.85M |
| March 20, 2026 | 5.22 | 5.23 | 5.23 | 5.37 | 5.2 | 188.83M |
| March 19, 2026 | 5.21 | 5.22 | 5.22 | 5.29 | 5.2 | 115.22M |
| March 18, 2026 | 5.22 | 5.23 | 5.23 | 5.3 | 5.17 | 102.25M |
| March 17, 2026 | 5.25 | 5.23 | 5.23 | 5.34 | 5.22 | 111.92M |
| March 16, 2026 | 5.31 | 5.28 | 5.28 | 5.38 | 5.25 | 162.21M |
| March 13, 2026 | 5.42 | 5.32 | 5.32 | 5.44 | 5.3 | 170.55M |
| March 12, 2026 | 5.28 | 5.41 | 5.41 | 5.42 | 5.26 | 194.44M |
| March 11, 2026 | 5.17 | 5.28 | 5.28 | 5.28 | 5.08 | 180.67M |
| March 10, 2026 | 5.2 | 5.19 | 5.19 | 5.23 | 5.11 | 67.84M |
| March 09, 2026 | 5.2 | 5.19 | 5.19 | 5.28 | 5.18 | 148.42M |
| March 06, 2026 | 5.18 | 5.23 | 5.23 | 5.25 | 5.16 | 129.93M |
| March 05, 2026 | 5.16 | 5.19 | 5.19 | 5.22 | 5.13 | 137.39M |
| March 04, 2026 | 5.13 | 5.1 | 5.1 | 5.17 | 5.07 | 105.19M |
| March 03, 2026 | 5.2 | 5.16 | 5.16 | 5.25 | 5.14 | 223.54M |
| March 02, 2026 | 5.06 | 5.19 | 5.19 | 5.22 | 5.05 | 244.63M |
| February 27, 2026 | 4.98 | 5.1 | 5.1 | 5.12 | 4.96 | 259.07M |
| February 26, 2026 | 4.91 | 4.98 | 4.98 | 4.99 | 4.9 | 132.7M |
| February 25, 2026 | 4.9 | 4.9 | 4.9 | 5 | 4.88 | 218.93M |
| February 24, 2026 | 4.86 | 4.89 | 4.89 | 4.91 | 4.85 | 101.77M |
| February 13, 2026 | 4.92 | 4.85 | 0 | 4.93 | 4.85 | 57.2M |
| February 12, 2026 | 4.9 | 4.92 | 0 | 4.94 | 4.89 | 63.97M |
| February 11, 2026 | 4.88 | 4.89 | 0 | 4.9 | 4.87 | 37.04M |
| February 10, 2026 | 4.89 | 4.88 | 0 | 4.89 | 4.86 | 33.27M |
| February 09, 2026 | 4.89 | 4.89 | 0 | 4.9 | 4.86 | 47.59M |
| February 06, 2026 | 4.85 | 4.87 | 0 | 4.89 | 4.84 | 45.87M |
| February 05, 2026 | 4.87 | 4.87 | 0 | 4.88 | 4.82 | 60M |
| February 04, 2026 | 4.81 | 4.88 | 0 | 4.89 | 4.81 | 70.48M |
| February 03, 2026 | 4.86 | 4.83 | 0 | 4.87 | 4.81 | 61.38M |
| February 02, 2026 | 4.9 | 4.84 | 0 | 4.93 | 4.84 | 82.16M |
| January 30, 2026 | 4.9 | 4.9 | 0 | 4.93 | 4.86 | 64.64M |
| January 29, 2026 | 4.92 | 4.92 | 0 | 4.93 | 4.83 | 139.35M |
| January 28, 2026 | 4.94 | 4.92 | 0 | 4.98 | 4.91 | 115.58M |
| January 27, 2026 | 5.02 | 4.94 | 0 | 5.02 | 4.94 | 99.08M |
| January 26, 2026 | 5 | 5.01 | 0 | 5.03 | 4.98 | 101.02M |
| January 23, 2026 | 5.01 | 5 | 0 | 5.02 | 4.99 | 70.14M |
| January 22, 2026 | 5.02 | 5.01 | 0 | 5.03 | 5 | 53.94M |
| January 21, 2026 | 5.04 | 5.01 | 0 | 5.05 | 5 | 74.96M |
| January 20, 2026 | 4.99 | 5.05 | 0 | 5.06 | 4.98 | 109.57M |
| January 19, 2026 | 4.97 | 4.99 | 0 | 5.02 | 4.96 | 72.5M |
| January 16, 2026 | 4.98 | 4.97 | 0 | 5.03 | 4.96 | 90.51M |
| January 15, 2026 | 4.99 | 4.97 | 0 | 4.99 | 4.96 | 55.51M |
| January 14, 2026 | 5.04 | 4.99 | 0 | 5.04 | 4.98 | 87.72M |
| January 13, 2026 | 5.05 | 5.03 | 0 | 5.06 | 5.02 | 87.07M |
| January 12, 2026 | 5.04 | 5.04 | 0 | 5.05 | 5.01 | 69M |
| January 09, 2026 | 5.02 | 5.03 | 0 | 5.04 | 5.01 | 58.91M |
| January 08, 2026 | 5.01 | 5.02 | 0 | 5.04 | 4.99 | 57.35M |
| January 07, 2026 | 5.02 | 5.01 | 0 | 5.04 | 5 | 63.03M |
| January 06, 2026 | 5.01 | 5.02 | 0 | 5.02 | 4.99 | 83.06M |
| January 05, 2026 | 4.97 | 5.01 | 0 | 5.01 | 4.95 | 91.64M |
| December 31, 2025 | 4.96 | 4.96 | 0 | 4.98 | 4.94 | 72.76M |