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

Shanghai - Delayed Quote CNY

China Yangtze Power Co., Ltd. (600900.SS)

Compare
29.20
+0.03
+(0.10%)
At close: April 11 at 3:00:02 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 11, 202529.2829.2829.0029.2029.2087,332,101
Apr 10, 202529.4629.4928.8529.1729.17138,562,486
Apr 9, 202529.0529.6028.7629.5729.57219,801,803
Apr 8, 202528.2629.1828.0029.0529.05234,119,048
Apr 7, 202528.0428.8627.7728.3328.33325,872,228
Apr 3, 202527.7128.4427.7128.4028.40143,798,229
Apr 2, 202527.9027.9627.7127.8327.8355,353,026
Apr 1, 202527.8527.9427.6627.9027.9057,988,638
Mar 31, 202527.9228.1127.7527.8127.8190,484,100
Mar 28, 202527.7627.9027.6427.8527.8557,222,334
Mar 27, 202527.7527.8627.6227.7727.7757,299,116
Mar 26, 202527.9327.9927.6127.8327.8369,088,342
Mar 25, 202527.7128.0027.5627.9327.9377,255,982
Mar 24, 202527.4227.8027.3727.7027.7099,162,478
Mar 21, 202527.6727.7627.3727.4027.4074,187,671
Mar 20, 202527.7027.7627.5427.6427.6460,194,152
Mar 19, 202527.2427.7027.1627.6327.63131,859,932
Mar 18, 202527.3727.4227.1727.2027.2077,719,309
Mar 17, 202527.5127.6927.3527.3727.3776,352,193
Mar 14, 202527.2927.5527.2327.4527.45111,413,990
Mar 13, 202527.1027.3527.0927.2527.2587,409,660
Mar 12, 202527.1627.1927.0127.1227.1278,523,785
Mar 11, 202527.0427.2927.0327.1927.1991,040,312
Mar 10, 202527.2727.2827.0327.1027.1088,322,350
Mar 7, 202527.2127.3727.1327.2627.2668,383,213
Mar 6, 202527.4127.4827.1527.2227.2298,075,923
Mar 5, 202527.1427.6027.0127.4827.4894,660,546
Mar 4, 202527.0927.2026.9827.1527.1564,725,189
Mar 3, 202527.3827.4327.0627.0927.09112,763,438
Feb 28, 202527.4827.7427.3527.3827.38117,501,775
Feb 27, 202527.6427.7227.3127.5227.5299,176,939
Feb 26, 202527.3027.7027.2727.6327.6388,916,962
Feb 25, 202527.5827.6527.2027.3327.3397,322,862
Feb 24, 202527.8027.9227.5127.5527.55129,403,179
Feb 21, 202528.0428.0427.7127.8027.80124,688,160
Feb 20, 202528.0028.1227.8628.0428.0469,621,175
Feb 19, 202528.2628.4128.0328.0728.0783,243,097
Feb 18, 202528.0528.5628.0528.3628.36108,370,674
Feb 17, 202528.0628.1727.6228.1728.17109,580,719
Feb 14, 202528.1728.5028.0528.2128.2192,876,377
Feb 13, 202527.9228.2327.8328.1728.1794,001,814
Feb 12, 202527.8528.0327.7727.9927.9971,470,071
Feb 11, 202527.9827.9827.7027.9027.9090,138,630
Feb 10, 202528.0528.1627.9027.9127.9196,900,076
Feb 7, 202528.2028.2427.9028.1328.13109,147,551
Feb 6, 202528.3628.4328.1328.2728.2767,609,734
Feb 5, 202528.8628.8928.2728.3528.3590,286,113
Jan 27, 202528.2729.1028.2228.9028.9099,524,449
Jan 24, 2025 0.21 Dividend
Jan 24, 202528.3828.6528.2028.2028.2084,000,577
Jan 23, 202528.7228.8128.2828.5028.29103,468,365
Jan 22, 202529.1629.3028.6028.6928.48107,370,320
Jan 21, 202528.9629.3128.8229.1628.9578,941,328
Jan 20, 202529.0529.0628.8328.9728.7666,542,377
Jan 17, 202528.8729.0328.7629.0128.8059,637,230
Jan 16, 202528.7328.9828.7228.8428.6372,060,240
Jan 15, 202528.7329.1228.6128.8028.5972,279,278
Jan 14, 202528.8028.9828.7228.8428.6381,985,665
Jan 13, 202528.8028.9128.4328.8128.6090,627,806
Jan 10, 202528.7929.0528.5128.8728.6669,490,983
Jan 9, 202528.9429.0628.6428.7928.5858,177,058
Jan 8, 202528.6729.1628.6329.0028.7990,630,929
Jan 7, 202528.8828.8928.5428.7028.4965,496,030
Jan 6, 202529.1029.1028.5128.8928.6879,467,426
Jan 3, 202529.2129.4328.8529.0028.7994,632,286
Jan 2, 202529.5129.7329.0829.2028.98104,122,008
Dec 31, 202429.4029.7729.3629.5529.3396,537,038
Dec 30, 202429.6129.8329.3429.4129.1977,825,662
Dec 27, 202429.3029.6329.1729.6129.3985,423,709
Dec 26, 202429.7929.8329.2929.3229.1089,884,558
Dec 25, 202429.8229.9329.6729.7929.5768,516,052
Dec 24, 202429.4729.8529.3629.8129.5992,735,550
Dec 23, 202429.1929.8129.1129.5729.35108,633,632
Dec 20, 202429.2129.4329.0829.2028.9878,725,172
Dec 19, 202429.2629.6629.2129.2629.0491,061,598
Dec 18, 202429.3829.8229.1329.4229.2098,396,558
Dec 17, 202429.3329.5529.1929.2729.05107,804,406
Dec 16, 202428.7829.3928.7829.2829.06143,463,294
Dec 13, 202428.4428.8828.3428.7228.51154,285,770
Dec 12, 202428.1528.4828.1328.4028.1977,874,956
Dec 11, 202428.1028.2227.9728.1727.9663,618,426
Dec 10, 202428.4028.5827.9628.0227.81167,887,746
Dec 9, 202428.1328.5127.9328.4128.2080,287,292
Dec 6, 202428.3228.5428.1528.1827.9790,935,412
Dec 5, 202428.4028.6828.2028.3028.0998,035,433
Dec 4, 202427.9528.5327.8128.4528.24137,225,662
Dec 3, 202427.6228.1027.5427.9527.74134,347,559
Dec 2, 202427.3927.7127.3027.6127.4188,629,895
Nov 29, 202427.4427.7027.3027.3227.12109,026,420
Nov 28, 202427.3727.4827.1727.4327.2369,160,630
Nov 27, 202426.9827.4526.9827.3927.19102,469,314
Nov 26, 202427.1027.1926.9127.0026.8088,306,380
Nov 25, 202427.3927.5927.0327.1326.93101,408,771
Nov 22, 202427.6727.7827.2627.2627.0697,129,106
Nov 21, 202427.5627.7027.5427.6727.4767,848,491
Nov 20, 202427.3727.7527.2127.6227.4299,804,939
Nov 19, 202427.4027.5027.1727.3727.1795,680,280
Nov 18, 202427.1627.5427.0927.4227.22119,051,790
Nov 15, 202427.3727.4927.1027.1026.9093,580,893
Nov 14, 202427.3527.6927.2327.4227.2298,646,616
Nov 13, 202426.8827.4926.7827.3927.19155,188,222
Nov 12, 202427.4827.6326.9526.9726.77201,746,671
Nov 11, 202427.4627.6327.3627.4827.2893,996,202
Nov 8, 202427.8427.9627.5327.6227.42119,023,483
Nov 7, 202427.4027.8527.3927.8327.62133,033,377
Nov 6, 202427.8327.9027.4627.5027.30138,088,740
Nov 5, 202427.8127.9427.7227.8627.65130,938,756
Nov 4, 202427.9827.9927.6127.9027.6990,600,962
Nov 1, 202427.5128.0027.3927.9827.77121,360,771
Oct 31, 202427.9828.0127.4227.5827.38121,903,136
Oct 30, 202427.7227.8927.4527.7127.51101,259,892
Oct 29, 202427.5428.0327.3527.7127.51131,188,363
Oct 28, 202427.5427.5427.1627.5427.34117,784,905
Oct 25, 202428.0028.0827.4127.5427.34150,718,465
Oct 24, 202428.0628.1327.7528.0027.7978,386,191
Oct 23, 202428.0828.3328.0028.0627.8590,280,066
Oct 22, 202427.9628.3627.8328.0827.87104,063,225
Oct 21, 202428.3628.3627.8527.9627.75139,628,417
Oct 18, 202428.3228.6728.0328.4328.22149,181,606
Oct 17, 202428.7328.7928.3028.3028.09112,093,819
Oct 16, 202428.8029.3228.6128.7128.50127,230,016
Oct 15, 202429.3029.3928.8828.8828.67117,112,841
Oct 14, 202429.2229.5529.1029.3529.13144,701,436
Oct 11, 202429.2029.7529.0029.2128.99142,589,633
Oct 10, 202428.6029.8328.5929.1828.96262,428,403
Oct 9, 202428.9829.3928.2228.5528.34266,925,415
Oct 8, 202432.0132.2828.8829.2229.00462,356,540
Sep 30, 202428.8330.5028.6130.0529.83396,078,494
Sep 27, 202429.2329.2328.0628.9928.78188,703,666
Sep 26, 202429.0429.1328.7129.1328.92114,316,343
Sep 25, 202428.9229.6428.8328.9328.72118,176,242
Sep 24, 202428.4328.8828.0728.7628.55106,478,651
Sep 23, 202428.1528.4327.9828.2027.9947,904,951
Sep 20, 202428.1828.3227.8428.1527.9482,295,178
Sep 19, 202428.3728.4327.8428.3328.1269,799,705
Sep 18, 202428.2528.7428.2228.3228.1152,623,623
Sep 13, 202427.8628.5027.8228.3028.0980,973,210
Sep 12, 202427.7028.0627.6327.8627.6566,219,139
Sep 11, 202429.1529.1527.6527.8027.60143,949,737
Sep 10, 202429.3129.4928.9529.1528.9458,004,957
Sep 9, 202429.2329.4329.0629.3529.1363,373,236
Sep 6, 202429.1029.4829.0729.1028.8940,053,763
Sep 5, 202429.1629.2828.9229.1228.9137,487,408
Sep 4, 202429.1129.3428.9129.1528.9440,153,496
Sep 3, 202429.6529.7929.0529.1128.9066,710,788
Sep 2, 202429.0329.8129.0229.7129.4973,329,606
Aug 30, 202429.2529.5828.7129.3829.1689,849,336
Aug 29, 202429.8429.8729.2629.3629.1467,603,577
Aug 28, 202429.7930.1029.7029.8229.6049,690,215
Aug 27, 202429.7629.9029.5829.8029.5835,060,495
Aug 26, 202429.9130.0529.4829.8229.6049,639,581
Aug 23, 202430.2730.3229.8029.9129.6954,611,188
Aug 22, 202429.7030.3029.6930.2430.0277,938,021
Aug 21, 202429.6629.7929.2329.7529.5347,190,994
Aug 20, 202429.7629.8429.4329.6529.4346,130,402
Aug 19, 202429.5929.8629.5729.7329.5142,798,248
Aug 16, 202429.8229.8829.5329.6229.4050,949,931
Aug 15, 202429.5429.9729.4029.8029.5859,889,587
Aug 14, 202429.2929.8529.0329.5529.3367,862,636
Aug 13, 202429.2829.3829.0629.2629.0446,163,028
Aug 12, 202429.5629.7129.1229.1828.9651,089,121
Aug 9, 202429.7129.7929.3729.5429.3259,690,063
Aug 8, 202429.7530.0129.6229.7829.5646,760,473
Aug 7, 202429.3730.0529.3729.7529.5367,641,078
Aug 6, 202429.9030.0929.3029.4629.2493,657,365
Aug 5, 202430.0930.2029.8529.9029.6863,103,071
Aug 2, 202430.0030.3229.8030.2430.0257,775,048
Aug 1, 202429.6530.3429.6030.1229.9068,485,869
Jul 31, 202430.0530.0729.4829.8629.6494,433,185
Jul 30, 202430.1730.4629.8830.1129.8960,682,304
Jul 29, 202429.9630.4029.5130.2029.9875,162,251
Jul 26, 202430.7130.7129.7330.1529.93114,955,273
Jul 25, 202431.0731.2830.3730.8330.6097,736,868
Jul 24, 202430.6731.1930.5431.0430.8188,281,095
Jul 23, 202430.4030.8030.2830.6730.4490,144,787
Jul 22, 202430.5830.6029.7030.3830.1697,427,649
Jul 19, 2024 0.82 Dividend
Jul 19, 202430.5030.7230.2830.5830.35112,417,521
Jul 18, 202430.7531.4430.7231.3630.3199,995,624
Jul 17, 202430.7530.9530.5630.8029.7774,056,856
Jul 16, 202430.5030.8730.2530.8029.7768,924,858
Jul 15, 202429.7930.5029.6630.4329.4278,795,504
Jul 12, 202430.1630.3029.8029.8828.8868,112,730
Jul 11, 202430.1330.2029.7030.1929.1874,713,995
Jul 10, 202430.2830.4229.8730.1029.1076,596,809
Jul 9, 202429.9130.3329.8130.3129.3085,724,564
Jul 8, 202429.2230.0529.2029.9228.92100,897,073
Jul 5, 202429.3929.3929.3929.3928.41-
Jul 4, 202429.2229.5529.2029.3928.4166,193,048
Jul 3, 202429.4129.5229.0029.3028.3273,251,987
Jul 2, 202429.4729.5629.2429.4828.5058,289,049
Jul 1, 202428.9229.6528.9229.4828.5072,351,910
Jun 28, 202428.8229.0328.5828.9227.9672,366,983
Jun 27, 202428.6028.9528.5828.8227.8666,550,911
Jun 26, 202428.6928.8728.3828.6527.7051,424,125
Jun 25, 202428.8728.9228.3028.6527.7088,021,088
Jun 24, 202428.4029.0028.3528.8927.93106,929,642
Jun 21, 202428.3428.5228.0328.3327.3974,296,501
Jun 20, 202428.0728.4028.0128.3427.4065,568,919
Jun 19, 202427.7828.0727.7228.0427.1153,659,074
Jun 18, 202427.8927.9427.5927.8026.8765,893,578
Jun 17, 202427.7528.0627.5927.8926.96106,730,295
Jun 14, 202428.6528.7727.7327.9026.97242,643,011
Jun 13, 202428.3928.8028.3228.7027.7489,282,721
Jun 12, 202428.0828.5028.0028.3827.4375,624,228
Jun 11, 202428.3228.4927.9228.1827.2487,333,796
Jun 7, 202428.0028.3727.9028.3127.3786,811,639
Jun 6, 202427.9028.3827.7628.0327.10106,120,323
Jun 5, 202427.5428.0827.4927.9627.0388,722,153
Jun 4, 202427.4327.7027.3027.4826.5679,276,175
Jun 3, 202426.8927.5026.7527.4326.52114,876,331
May 31, 202426.7627.0226.5826.6125.7270,818,931
May 30, 202426.6626.9526.6026.7025.8153,980,515
May 29, 202426.7026.7726.4126.6925.8062,051,985
May 28, 202426.5226.8326.4826.7125.8267,259,257
May 27, 202426.3126.7026.3126.5125.6378,000,895
May 24, 202426.2126.5526.1326.3025.4277,715,134
May 23, 202426.0526.3425.9626.1525.2877,312,597
May 22, 202426.1626.2125.9325.9825.1156,950,230
May 21, 202426.0526.2525.9826.1025.2364,932,506
May 20, 202425.7426.1625.6625.9925.1291,014,753
May 17, 202425.4525.8525.4425.7824.9294,950,720
May 16, 202425.4925.5425.4025.4224.5757,841,400
May 15, 202425.5525.6925.4525.4824.6344,384,153
May 14, 202425.6225.6225.3825.5824.7360,506,173
May 13, 202425.5025.7025.3625.6224.7792,647,353
May 10, 202425.3625.5225.2625.4824.6379,808,793
May 9, 202425.3525.4025.1625.3624.5168,681,549
May 8, 202425.3525.5525.3125.3124.4760,627,239
May 7, 202425.4725.5125.3225.3524.5163,482,761
May 6, 202425.7925.7925.4325.4724.62110,588,987
Apr 30, 202425.4026.0225.3625.7924.9388,274,253
Apr 29, 202425.5725.6625.3025.4824.6377,653,000
Apr 26, 202425.6125.8625.5525.5724.7269,028,833
Apr 25, 202425.7525.8525.5625.6824.8242,847,022
Apr 24, 202425.9025.9425.6725.7724.9156,309,187
Apr 23, 202425.8426.0525.6025.7724.9157,550,366
Apr 22, 202425.9326.1925.8125.8625.0064,125,192
Apr 19, 202425.9026.0925.7326.0025.1377,485,367
Apr 18, 202425.9226.1925.8025.9525.0984,898,080
Apr 17, 202425.8526.1025.5325.9825.1181,773,935
Apr 16, 202425.8126.1625.6825.9325.0783,440,594
Apr 15, 202425.4325.9325.4225.8925.0378,534,769
Apr 12, 202425.5525.6425.3525.4224.5762,788,587
Apr 11, 202425.5825.6625.2725.6124.7668,916,555

Related Tickers

600025.SS HUANENG HYDROPOWER
9.25
-0.32%
 
001289.SZ China Longyuan Power Group Corporation Limited
16.74
-3.96%
 
FOJCF Fortum Oyj
14.54
0.00%
 
601778.SS Jinko Power Technology Co., Ltd.
2.6300
-0.38%
 
FOJCY Fortum Oyj
2.7000
-5.26%
 
DOGEF Ørsted A/S
40.90
0.00%
 
NPI-PB.TO Northland Power Inc
18.76
0.00%
 
3868.HK Xinyi Energy Holdings Limited
0.880
0.00%
 
ELET3.SA Centrais Elétricas Brasileiras S.A. - Eletrobrás
41.46
-0.12%
 
0916.HK CHINA LONGYUAN
6.040
0.00%