Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shanghai - Delayed Quote CNY

HUANENG HYDROPOWER (600025.SS)

Compare
9.29
+0.04
+(0.43%)
At close: 3:00:01 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 14, 20259.239.329.159.299.2932,590,261
Apr 11, 20259.329.349.189.259.2534,202,828
Apr 10, 20259.389.389.259.289.2852,770,571
Apr 9, 20259.309.449.169.409.4070,802,177
Apr 8, 20259.139.439.019.359.3573,160,912
Apr 7, 20259.199.418.829.079.0790,727,058
Apr 3, 20259.139.409.119.369.3647,700,358
Apr 2, 20259.209.249.139.179.1722,515,800
Apr 1, 20259.169.249.099.219.2128,975,180
Mar 31, 20259.049.209.049.169.1641,195,832
Mar 28, 20258.979.088.929.059.0525,469,300
Mar 27, 20259.079.108.948.978.9728,713,470
Mar 26, 20259.039.128.929.079.0737,370,802
Mar 25, 20258.869.058.819.049.0445,803,719
Mar 24, 20258.798.888.778.868.8621,505,830
Mar 21, 20258.858.908.758.788.7821,385,211
Mar 20, 20258.908.928.828.848.8422,675,875
Mar 19, 20258.738.908.718.888.8840,437,989
Mar 18, 20258.808.808.708.718.7118,601,502
Mar 17, 20258.758.848.708.798.7922,498,078
Mar 14, 20258.688.778.678.748.7422,029,773
Mar 13, 20258.618.708.608.688.6823,840,060
Mar 12, 20258.728.738.528.618.6129,378,381
Mar 11, 20258.678.808.628.738.7324,249,801
Mar 10, 20258.718.788.668.698.6926,241,078
Mar 7, 20258.618.748.568.708.7026,325,270
Mar 6, 20258.618.628.538.618.6121,343,760
Mar 5, 20258.508.638.468.638.6326,334,814
Mar 4, 20258.548.568.478.518.5122,751,893
Mar 3, 20258.568.668.528.558.5537,735,925
Feb 28, 20258.748.818.628.638.6341,311,174
Feb 27, 20258.748.788.688.768.7622,145,590
Feb 26, 20258.718.778.698.748.7418,727,797
Feb 25, 20258.768.808.708.718.7120,866,805
Feb 24, 20258.828.938.768.778.7729,751,143
Feb 21, 20258.948.968.818.848.8429,692,845
Feb 20, 20258.908.978.848.938.9319,975,492
Feb 19, 20258.908.978.878.928.9220,303,005
Feb 18, 20258.909.018.878.928.9237,954,936
Feb 17, 20258.858.918.678.918.9141,954,700
Feb 14, 20258.788.928.748.868.8627,301,129
Feb 13, 20258.738.848.718.788.7826,716,286
Feb 12, 20258.828.828.688.748.7440,921,994
Feb 11, 20258.948.958.808.818.8138,395,800
Feb 10, 20258.968.998.918.938.9320,167,406
Feb 7, 20258.989.008.938.958.9528,572,962
Feb 6, 20258.969.018.909.009.0019,153,853
Feb 5, 20259.089.098.918.968.9628,734,989
Jan 27, 20258.839.128.829.049.0448,901,061
Jan 24, 20258.868.888.758.828.8229,618,341
Jan 23, 20258.879.158.868.868.8641,470,141
Jan 22, 20258.838.998.818.888.8834,675,117
Jan 21, 20258.908.918.808.818.8126,231,184
Jan 20, 20258.948.978.858.888.8822,669,146
Jan 17, 20258.999.028.928.928.9221,645,550
Jan 16, 20258.999.038.959.009.0014,908,009
Jan 15, 20259.019.158.968.978.9721,818,805
Jan 14, 20258.939.038.919.039.0318,963,404
Jan 13, 20258.909.008.858.918.9119,141,264
Jan 10, 20259.059.078.918.958.9524,507,400
Jan 9, 20259.159.169.059.059.0528,573,909
Jan 8, 20259.149.289.109.199.1931,923,891
Jan 7, 20259.229.229.089.139.1324,100,104
Jan 6, 20259.269.289.059.229.2234,412,191
Jan 3, 20259.259.399.219.249.2434,922,687
Jan 2, 20259.489.549.219.259.2550,141,167
Dec 31, 20249.479.649.469.519.5134,442,513
Dec 30, 20249.719.809.459.509.5050,423,803
Dec 27, 20249.679.769.599.729.7227,190,479
Dec 26, 20249.889.899.649.669.6637,063,473
Dec 25, 20249.839.929.789.899.8936,884,698
Dec 24, 20249.669.829.609.809.8038,554,469
Dec 23, 20249.519.719.339.659.6550,364,435
Dec 20, 20249.599.659.519.529.5243,515,482
Dec 19, 20249.669.729.569.589.5830,431,196
Dec 18, 20249.769.869.699.719.7136,187,852
Dec 17, 20249.819.959.709.729.7249,693,582
Dec 16, 20249.629.869.629.819.8157,638,328
Dec 13, 20249.659.769.629.629.6233,330,595
Dec 12, 20249.559.739.539.679.6741,060,750
Dec 11, 20249.529.599.509.569.5618,547,418
Dec 10, 20249.669.689.529.549.5436,657,345
Dec 9, 20249.449.689.359.609.6040,500,952
Dec 6, 20249.409.469.389.439.4326,821,556
Dec 5, 20249.649.659.389.419.4141,020,482
Dec 4, 20249.579.659.509.649.6431,856,312
Dec 3, 20249.419.599.379.589.5840,686,701
Dec 2, 20249.329.419.279.409.4026,706,163
Nov 29, 20249.359.389.309.309.3020,812,400
Nov 28, 20249.469.469.319.329.3218,284,600
Nov 27, 20249.229.479.229.439.4337,242,013
Nov 26, 20249.309.359.219.239.2318,255,867
Nov 25, 20249.439.529.279.309.3029,874,644
Nov 22, 20249.699.749.419.429.4231,680,661
Nov 21, 20249.619.729.609.679.6717,905,530
Nov 20, 20249.609.659.529.659.6527,165,227
Nov 19, 20249.679.699.549.609.6028,190,206
Nov 18, 20249.639.799.639.679.6735,906,111
Nov 15, 20249.779.829.609.609.6041,657,302
Nov 14, 20249.889.909.769.809.8047,811,225
Nov 13, 20249.5610.009.509.829.8267,239,563
Nov 12, 20249.719.789.559.589.5847,754,068
Nov 11, 20249.779.799.699.729.7231,202,098
Nov 8, 20249.8110.009.779.799.7949,464,803
Nov 7, 20249.729.809.709.789.7831,467,297
Nov 6, 20249.819.899.709.719.7141,401,468
Nov 5, 20249.799.849.759.829.8236,089,713
Nov 4, 20249.849.859.719.839.8324,347,320
Nov 1, 20249.709.879.669.809.8034,184,993
Oct 31, 20249.799.909.679.739.7339,509,893
Oct 30, 20249.9610.059.719.849.8447,579,900
Oct 29, 202410.1010.199.9810.0210.0236,980,612
Oct 28, 202410.0810.139.9510.1010.1031,289,710
Oct 25, 202410.3810.4210.0810.1110.1149,965,195
Oct 24, 202410.3710.4210.2710.3610.3618,335,800
Oct 23, 202410.4210.5210.3310.3610.3627,930,977
Oct 22, 202410.2410.4710.2410.4310.4334,539,575
Oct 21, 202410.4510.4610.1810.2410.2449,594,609
Oct 18, 202410.3210.5310.1410.4410.4446,286,302
Oct 17, 202410.5910.6110.2510.2510.2535,658,678
Oct 16, 202410.3810.5510.3510.5010.5027,777,239
Oct 15, 202410.5610.6510.4010.4010.4042,497,954
Oct 14, 202410.5810.7310.4610.6210.6259,615,940
Oct 11, 202410.9010.9510.4510.5010.5058,054,016
Oct 10, 202410.7911.2010.7510.8310.8379,046,530
Oct 9, 202411.0611.1510.6810.6810.6878,031,590
Oct 8, 202412.5012.5011.0011.1711.17150,334,708
Sep 30, 202410.9711.6410.8511.5511.5598,931,442
Sep 27, 202410.9010.9010.6310.8910.8931,098,371
Sep 26, 202410.7410.8010.5110.8010.8041,742,658
Sep 25, 202410.7610.9510.7310.7510.7541,227,044
Sep 24, 202410.5510.7210.3810.6910.6937,660,682
Sep 23, 202410.4810.5410.2610.4810.4825,732,189
Sep 20, 202410.3110.4010.2410.2410.2439,672,600
Sep 19, 202410.4010.4210.1510.3010.3033,733,668
Sep 18, 202410.3810.5710.3210.3910.3916,821,711
Sep 13, 202410.4910.5010.3510.4110.4120,381,115
Sep 12, 202410.3510.5310.2710.4910.4928,539,862
Sep 11, 202410.7310.7710.3510.4010.4034,933,349
Sep 10, 202410.8611.0510.6910.8110.8123,686,089
Sep 9, 202410.9710.9810.7910.8710.8724,922,665
Sep 6, 202410.8611.0310.8510.9010.9018,130,874
Sep 5, 202410.8510.9010.6910.8610.8620,442,839
Sep 4, 202410.7510.9410.7010.8310.8324,292,791
Sep 3, 202411.0511.1110.7210.8010.8034,439,191
Sep 2, 202410.8911.1610.8511.0411.0448,480,747
Aug 30, 202411.1211.1810.7710.9910.9984,795,665
Aug 29, 202411.5811.5811.0911.1611.1649,209,608
Aug 28, 202411.5411.7211.5211.6211.6236,699,052
Aug 27, 202411.6311.6811.4511.5111.5126,368,001
Aug 26, 202411.7311.7611.4511.6811.6832,936,161
Aug 23, 202412.2412.3011.6811.7811.7854,486,995
Aug 22, 202411.9012.2711.8712.2512.2527,293,501
Aug 21, 202411.9411.9411.7811.9211.9215,356,633
Aug 20, 202411.8911.9811.8411.9411.9418,916,052
Aug 19, 202411.9111.9511.7311.8911.8920,602,212
Aug 16, 202411.9211.9611.7511.8711.8721,453,086
Aug 15, 202411.7412.0011.6811.9311.9327,350,475
Aug 14, 202411.5812.0111.4511.7811.7841,077,048
Aug 13, 202411.4011.6511.3711.5211.5225,878,500
Aug 12, 202411.4311.5811.3311.3711.3720,059,500
Aug 9, 202411.3611.4511.2811.3811.3814,630,242
Aug 8, 202411.5111.5611.3811.4211.4213,621,773
Aug 7, 202411.4111.6311.3911.4911.4918,812,499
Aug 6, 202411.4511.5811.3211.4111.4121,567,830
Aug 5, 202411.5711.6111.3311.4511.4523,260,055
Aug 2, 202411.5511.6611.4511.6011.6018,821,997
Aug 1, 202411.4011.6511.3711.5511.5525,345,744
Jul 31, 202411.5611.5611.1311.4411.4446,985,906
Jul 30, 202411.7111.8511.5111.5711.5724,014,744
Jul 29, 202411.6211.8211.5511.7111.7127,684,058
Jul 26, 202411.9811.9911.5511.6611.6635,005,551
Jul 25, 202412.1412.1611.8211.9811.9832,014,290
Jul 24, 202411.9312.2311.8212.1412.1438,199,894
Jul 23, 202411.7111.9611.7011.9011.9025,316,032
Jul 22, 202411.8211.8411.4011.7611.7636,036,639
Jul 19, 202411.8411.9911.7711.8411.8427,723,134
Jul 18, 202411.5711.8711.4511.8611.8629,811,600
Jul 17, 202411.7011.8311.5011.6011.6028,079,826
Jul 16, 202411.7411.8211.6411.7411.7420,833,356
Jul 15, 202411.4811.7411.3611.7311.7327,821,598
Jul 12, 202411.6511.7411.4511.4611.4626,102,716
Jul 11, 202411.5211.6511.4411.6511.6522,646,888
Jul 10, 202411.7411.7911.4311.5611.5634,972,475
Jul 9, 202411.6811.7811.6111.7511.7531,142,998
Jul 8, 202411.3111.8011.2711.6711.6739,986,700
Jul 5, 202411.3711.3711.3711.3711.37-
Jul 4, 202411.2611.4611.2611.3711.3728,109,060
Jul 3, 202411.2011.3311.1111.2511.2526,276,657
Jul 2, 202411.0511.2810.9711.2111.2136,366,438
Jul 1, 202410.8111.0910.7911.0511.0530,756,109
Jun 28, 202410.5810.8210.5210.7810.7830,060,687
Jun 27, 202410.5810.7010.5410.5910.5927,302,439
Jun 26, 202410.6010.7210.4710.5710.5723,864,661
Jun 25, 202410.6410.6510.4410.5810.5829,507,003
Jun 24, 202410.6110.7210.5810.6110.6130,072,945
Jun 21, 202410.6410.6810.4910.6210.6220,850,394
Jun 20, 202410.4610.6610.4510.6310.6326,549,362
Jun 19, 2024 0.18 Dividend
Jun 19, 202410.3910.5610.3810.4910.4925,884,458
Jun 18, 202410.4810.5210.3810.4910.3127,917,272
Jun 17, 202410.5010.6210.4310.4810.3033,211,681
Jun 14, 202410.7210.7410.4410.5110.3337,939,836
Jun 13, 202410.6710.8310.6610.7410.5622,919,430
Jun 12, 202410.5810.6910.5110.6610.4823,644,104
Jun 11, 202410.7410.8410.4510.6110.4333,336,461
Jun 7, 202410.5210.7310.4910.7110.5329,059,928
Jun 6, 202410.5010.7210.4410.5510.3737,699,698
Jun 5, 202410.4410.6010.4010.5310.3533,111,695
Jun 4, 202410.2710.4510.2210.4210.2444,065,800
Jun 3, 20249.9310.289.9210.2510.0759,611,638
May 31, 20249.8910.029.809.899.7229,265,949
May 30, 20249.9710.069.849.889.7132,941,124
May 29, 20249.879.999.729.989.8134,445,946
May 28, 20249.779.969.749.909.7332,332,141
May 27, 20249.719.849.659.769.5939,489,696
May 24, 20249.459.759.459.699.5247,831,752
May 23, 20249.439.579.429.499.3324,099,934
May 22, 20249.539.639.429.459.2933,530,481
May 21, 20249.499.569.469.539.3721,488,875
May 20, 20249.369.519.349.499.3334,617,462
May 17, 20249.359.429.319.379.2133,047,657
May 16, 20249.499.509.329.359.1938,984,543
May 15, 20249.579.649.469.479.3121,961,939
May 14, 20249.549.639.409.579.4138,017,063
May 13, 20249.439.629.419.579.4157,446,908
May 10, 20249.389.469.359.419.2535,020,721
May 9, 20249.469.479.369.389.2230,464,161
May 8, 20249.389.519.369.459.2923,875,634
May 7, 20249.529.549.369.379.2132,453,394
May 6, 20249.579.599.379.529.3638,770,959
Apr 30, 20249.459.639.449.569.4034,143,206
Apr 29, 20249.689.709.409.489.3241,738,621
Apr 26, 20249.649.749.619.679.5019,347,801
Apr 25, 20249.779.819.609.669.4924,902,006
Apr 24, 20249.629.829.629.769.5925,465,336
Apr 23, 20249.739.769.609.629.4520,673,653
Apr 22, 20249.829.979.719.769.5924,823,949
Apr 19, 20249.909.959.779.859.6826,611,819
Apr 18, 202410.0210.089.799.879.7035,519,672
Apr 17, 20249.909.989.759.979.8027,763,433
Apr 16, 20249.9710.069.829.929.7537,211,527
Apr 15, 20249.849.969.809.969.7930,048,517