Huaneng Power International, Inc. Class A 600011
SSE · China · Utilities
CNY 7.04+0.09 (+1.29%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 7.04 | +1.29% | CNY 6.95 | CNY 7.06 | CNY 6.94 | 82.07M |
| 2026-09-29 | CNY 6.95 | +0.14% | CNY 6.91 | CNY 7.00 | CNY 6.89 | 86.08M |
| 2026-09-28 | CNY 6.94 | +2.97% | CNY 6.75 | CNY 6.96 | CNY 6.73 | 127.77M |
| 2026-09-24 | CNY 6.74 | -0.30% | CNY 6.76 | CNY 6.79 | CNY 6.73 | 35.72M |
| 2026-09-23 | CNY 6.76 | -0.59% | CNY 6.78 | CNY 6.79 | CNY 6.74 | 32.59M |
| 2026-09-22 | CNY 6.80 | +0.15% | CNY 6.78 | CNY 6.82 | CNY 6.72 | 60.52M |
| 2026-09-21 | CNY 6.79 | -0.15% | CNY 6.80 | CNY 6.82 | CNY 6.75 | 35.81M |
| 2026-09-18 | CNY 6.80 | +0.44% | CNY 6.77 | CNY 6.86 | CNY 6.75 | 45.54M |
| 2026-09-17 | CNY 6.77 | -1.31% | CNY 6.84 | CNY 6.85 | CNY 6.73 | 61.98M |
| 2026-09-16 | CNY 6.86 | -1.29% | CNY 6.92 | CNY 6.99 | CNY 6.84 | 62.84M |
| 2026-09-15 | CNY 6.95 | -0.29% | CNY 6.96 | CNY 7.00 | CNY 6.88 | 49.51M |
| 2026-09-14 | CNY 6.97 | +0.29% | CNY 6.94 | CNY 7.05 | CNY 6.92 | 53.51M |
| 2026-09-11 | CNY 6.95 | 0.00% | CNY 6.95 | CNY 6.99 | CNY 6.82 | 66.75M |
| 2026-09-10 | CNY 6.95 | -1.28% | CNY 7.03 | CNY 7.05 | CNY 6.93 | 66.73M |
| 2026-09-09 | CNY 7.04 | +2.03% | CNY 6.91 | CNY 7.05 | CNY 6.87 | 117.17M |
| 2026-09-08 | CNY 6.90 | +0.88% | CNY 6.84 | CNY 6.90 | CNY 6.81 | 44.92M |
| 2026-09-07 | CNY 6.84 | -0.29% | CNY 6.86 | CNY 6.88 | CNY 6.78 | 57.18M |
| 2026-09-04 | CNY 6.86 | -0.15% | CNY 6.88 | CNY 6.92 | CNY 6.84 | 59.51M |
| 2026-09-03 | CNY 6.87 | +1.33% | CNY 6.77 | CNY 6.91 | CNY 6.77 | 79.13M |
| 2026-09-02 | CNY 6.78 | -0.29% | CNY 6.78 | CNY 6.82 | CNY 6.75 | 42.02M |
| 2026-09-01 | CNY 6.80 | +1.80% | CNY 6.68 | CNY 6.82 | CNY 6.68 | 74.06M |
| 2026-08-31 | CNY 6.68 | -1.47% | CNY 6.75 | CNY 6.77 | CNY 6.68 | 52.97M |
| 2026-08-28 | CNY 6.78 | +0.30% | CNY 6.72 | CNY 6.81 | CNY 6.71 | 51.67M |
| 2026-08-27 | CNY 6.76 | +0.45% | CNY 6.71 | CNY 6.76 | CNY 6.66 | 58.04M |
| 2026-08-26 | CNY 6.73 | +0.60% | CNY 6.69 | CNY 6.75 | CNY 6.68 | 55.57M |
| 2026-08-25 | CNY 6.69 | +0.75% | CNY 6.63 | CNY 6.69 | CNY 6.61 | 45.51M |
| 2026-08-24 | CNY 6.64 | +0.61% | CNY 6.58 | CNY 6.65 | CNY 6.56 | 52.50M |
| 2026-08-21 | CNY 6.60 | -0.90% | CNY 6.66 | CNY 6.66 | CNY 6.54 | 77.54M |
| 2026-08-20 | CNY 6.66 | -0.30% | CNY 6.66 | CNY 6.70 | CNY 6.65 | 59.86M |
| 2026-08-19 | CNY 6.68 | -3.05% | CNY 6.70 | CNY 6.74 | CNY 6.65 | 138.46M |
| 2026-08-18 | CNY 6.89 | 0.00% | CNY 6.88 | CNY 6.92 | CNY 6.85 | 57.63M |
| 2026-08-17 | CNY 6.89 | +0.73% | CNY 6.84 | CNY 6.90 | CNY 6.80 | 63.64M |
| 2026-08-14 | CNY 6.84 | -1.16% | CNY 6.92 | CNY 6.93 | CNY 6.84 | 72.30M |
| 2026-08-13 | CNY 6.92 | -0.43% | CNY 6.93 | CNY 6.97 | CNY 6.90 | 91.11M |
| 2026-08-12 | CNY 6.95 | -0.43% | CNY 6.96 | CNY 7.00 | CNY 6.93 | 70.39M |
| 2026-08-11 | CNY 6.98 | -0.14% | CNY 6.99 | CNY 7.07 | CNY 6.97 | 94.25M |
| 2026-08-10 | CNY 6.99 | 0.00% | CNY 6.98 | CNY 7.02 | CNY 6.96 | 77.75M |
| 2026-08-07 | CNY 6.99 | -0.29% | CNY 7.02 | CNY 7.04 | CNY 6.92 | 116.09M |
| 2026-08-06 | CNY 7.01 | -1.54% | CNY 7.09 | CNY 7.12 | CNY 6.97 | 135.84M |
| 2026-08-05 | CNY 7.12 | -1.25% | CNY 7.17 | CNY 7.18 | CNY 7.09 | 117.18M |
| 2026-08-04 | CNY 7.21 | -1.10% | CNY 7.31 | CNY 7.36 | CNY 7.17 | 123.31M |
| 2026-08-03 | CNY 7.29 | +1.39% | CNY 7.19 | CNY 7.30 | CNY 7.18 | 121.11M |
| 2026-07-31 | CNY 7.19 | +0.28% | CNY 7.12 | CNY 7.20 | CNY 7.10 | 99.97M |
| 2026-07-30 | CNY 7.17 | -0.42% | CNY 7.19 | CNY 7.27 | CNY 7.12 | 109.87M |
| 2026-07-29 | CNY 7.20 | +0.56% | CNY 7.16 | CNY 7.22 | CNY 7.11 | 102.11M |
| 2026-07-28 | CNY 7.16 | +0.28% | CNY 7.08 | CNY 7.18 | CNY 7.05 | 94.01M |
| 2026-07-27 | CNY 7.14 | +0.71% | CNY 7.01 | CNY 7.15 | CNY 6.98 | 103.40M |
| 2026-07-24 | CNY 7.09 | -4.58% | CNY 7.35 | CNY 7.39 | CNY 7.05 | 173.75M |
| 2026-07-23 | CNY 7.43 | +1.92% | CNY 7.22 | CNY 7.63 | CNY 7.16 | 219.74M |
| 2026-07-22 | CNY 7.29 | +0.83% | CNY 7.12 | CNY 7.37 | CNY 7.11 | 182.33M |
| 2026-07-21 | CNY 7.23 | -2.69% | CNY 7.39 | CNY 7.43 | CNY 7.11 | 250.88M |
| 2026-07-20 | CNY 7.43 | +7.37% | CNY 6.95 | CNY 7.44 | CNY 6.87 | 302.08M |
| 2026-07-17 | CNY 6.92 | +2.52% | CNY 6.75 | CNY 7.02 | CNY 6.73 | 214.18M |
| 2026-07-16 | CNY 6.75 | -2.17% | CNY 6.85 | CNY 6.88 | CNY 6.73 | 112.70M |
| 2026-07-15 | CNY 6.90 | -0.14% | CNY 6.83 | CNY 6.91 | CNY 6.76 | 100.76M |
| 2026-07-14 | CNY 6.91 | +2.22% | CNY 6.77 | CNY 6.92 | CNY 6.73 | 98.99M |
| 2026-07-13 | CNY 6.76 | -1.17% | CNY 6.82 | CNY 6.84 | CNY 6.72 | 89.52M |
| 2026-07-10 | CNY 6.84 | +2.09% | CNY 6.70 | CNY 6.92 | CNY 6.62 | 137.35M |
| 2026-07-09 | CNY 6.70 | -0.89% | CNY 6.76 | CNY 6.79 | CNY 6.64 | 116.52M |
| 2026-07-08 | CNY 6.76 | -0.59% | CNY 6.76 | CNY 6.87 | CNY 6.72 | 91.53M |
| 2026-07-07 | CNY 6.80 | -3.00% | CNY 7.01 | CNY 7.01 | CNY 6.78 | 122.44M |
| 2026-07-06 | CNY 7.01 | -1.27% | CNY 7.07 | CNY 7.08 | CNY 6.95 | 112.12M |
| 2026-07-03 | CNY 7.10 | -6.70% | CNY 7.15 | CNY 7.22 | CNY 7.07 | 157.73M |
| 2026-07-02 | CNY 7.61 | +0.26% | CNY 7.63 | CNY 7.80 | CNY 7.42 | 263.86M |
| 2026-07-01 | CNY 7.59 | 0.00% | CNY 7.54 | CNY 7.67 | CNY 7.43 | 181.25M |
| 2026-06-30 | CNY 7.59 | +1.47% | CNY 7.47 | CNY 7.69 | CNY 7.42 | 151.64M |
| 2026-06-29 | CNY 7.48 | +2.33% | CNY 7.27 | CNY 7.55 | CNY 7.14 | 164.57M |
| 2026-06-26 | CNY 7.31 | -1.22% | CNY 7.40 | CNY 7.56 | CNY 7.29 | 148.97M |
| 2026-06-25 | CNY 7.40 | -0.54% | CNY 7.40 | CNY 7.49 | CNY 7.27 | 161.20M |
| 2026-06-24 | CNY 7.44 | -4.37% | CNY 7.79 | CNY 7.82 | CNY 7.40 | 191.95M |
| 2026-06-23 | CNY 7.78 | +0.78% | CNY 7.66 | CNY 8.02 | CNY 7.64 | 196.42M |
| 2026-06-22 | CNY 7.72 | +1.05% | CNY 7.64 | CNY 7.72 | CNY 7.46 | 186.19M |
| 2026-06-18 | CNY 7.64 | -3.54% | CNY 7.86 | CNY 8.15 | CNY 7.61 | 234.56M |
| 2026-06-17 | CNY 7.92 | +0.51% | CNY 7.86 | CNY 7.94 | CNY 7.73 | 175.42M |
| 2026-06-16 | CNY 7.88 | -2.23% | CNY 8.06 | CNY 8.15 | CNY 7.86 | 203.43M |
| 2026-06-15 | CNY 8.06 | +0.12% | CNY 8.05 | CNY 8.06 | CNY 7.92 | 198.46M |
| 2026-06-12 | CNY 8.05 | -1.47% | CNY 8.11 | CNY 8.24 | CNY 8.01 | 195.28M |
| 2026-06-11 | CNY 8.17 | +0.12% | CNY 8.11 | CNY 8.32 | CNY 8.00 | 170.55M |
| 2026-06-10 | CNY 8.16 | -3.55% | CNY 8.36 | CNY 8.50 | CNY 8.10 | 208.05M |
| 2026-06-09 | CNY 8.46 | +0.59% | CNY 8.45 | CNY 8.46 | CNY 8.19 | 213.27M |
| 2026-06-08 | CNY 8.41 | +0.24% | CNY 8.15 | CNY 8.72 | CNY 8.14 | 266.12M |
| 2026-06-05 | CNY 8.39 | -4.11% | CNY 8.61 | CNY 8.90 | CNY 8.28 | 344.64M |
| 2026-06-04 | CNY 8.75 | -4.16% | CNY 8.91 | CNY 9.06 | CNY 8.70 | 329.17M |
| 2026-06-03 | CNY 9.13 | +0.44% | CNY 8.83 | CNY 9.56 | CNY 8.58 | 563.63M |
| 2026-06-02 | CNY 9.09 | -6.86% | CNY 9.39 | CNY 9.39 | CNY 8.89 | 532.97M |
| 2026-06-01 | CNY 9.76 | +10.03% | CNY 9.00 | CNY 9.76 | CNY 8.70 | 712.49M |
| 2026-05-29 | CNY 8.87 | +10.05% | CNY 8.08 | CNY 8.87 | CNY 7.95 | 455.15M |
| 2026-05-28 | CNY 8.06 | +4.54% | CNY 7.72 | CNY 8.30 | CNY 7.71 | 358.33M |
| 2026-05-27 | CNY 7.71 | +2.66% | CNY 7.49 | CNY 7.77 | CNY 7.47 | 202.81M |
| 2026-05-26 | CNY 7.51 | +0.67% | CNY 7.46 | CNY 7.56 | CNY 7.35 | 129.61M |