Huaneng Lancang River Hydropower Co Ltd Class A 600025
SSE · China · Utilities
CNY 9.89+0.11 (+1.12%)
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 9.89 | +1.12% | CNY 9.80 | CNY 9.97 | CNY 9.76 | 28.04M |
| 2026-09-29 | CNY 9.78 | -0.91% | CNY 9.87 | CNY 9.94 | CNY 9.76 | 27.97M |
| 2026-09-28 | CNY 9.87 | +1.23% | CNY 9.77 | CNY 9.90 | CNY 9.73 | 36.04M |
| 2026-09-24 | CNY 9.75 | +1.56% | CNY 9.60 | CNY 9.80 | CNY 9.57 | 32.98M |
| 2026-09-23 | CNY 9.60 | -0.21% | CNY 9.60 | CNY 9.62 | CNY 9.55 | 21.12M |
| 2026-09-22 | CNY 9.62 | -0.41% | CNY 9.65 | CNY 9.69 | CNY 9.54 | 29.67M |
| 2026-09-21 | CNY 9.66 | -0.21% | CNY 9.68 | CNY 9.70 | CNY 9.54 | 28.73M |
| 2026-09-18 | CNY 9.68 | -0.51% | CNY 9.72 | CNY 9.79 | CNY 9.67 | 20.47M |
| 2026-09-17 | CNY 9.73 | -0.82% | CNY 9.80 | CNY 9.83 | CNY 9.70 | 17.87M |
| 2026-09-16 | CNY 9.81 | +0.31% | CNY 9.78 | CNY 9.88 | CNY 9.75 | 20.67M |
| 2026-09-15 | CNY 9.78 | -1.11% | CNY 9.89 | CNY 9.97 | CNY 9.77 | 23.22M |
| 2026-09-14 | CNY 9.89 | +0.61% | CNY 9.84 | CNY 10.04 | CNY 9.82 | 33.25M |
| 2026-09-11 | CNY 9.83 | +1.13% | CNY 9.75 | CNY 9.95 | CNY 9.66 | 39.86M |
| 2026-09-10 | CNY 9.72 | -0.31% | CNY 9.75 | CNY 9.80 | CNY 9.67 | 19.93M |
| 2026-09-09 | CNY 9.75 | +1.46% | CNY 9.62 | CNY 9.76 | CNY 9.56 | 29.18M |
| 2026-09-08 | CNY 9.61 | +0.31% | CNY 9.57 | CNY 9.64 | CNY 9.51 | 24.13M |
| 2026-09-07 | CNY 9.58 | -1.84% | CNY 9.76 | CNY 9.78 | CNY 9.50 | 39.91M |
| 2026-09-04 | CNY 9.76 | -0.61% | CNY 9.82 | CNY 9.88 | CNY 9.71 | 26.56M |
| 2026-09-03 | CNY 9.82 | -0.81% | CNY 9.89 | CNY 10.02 | CNY 9.80 | 32.35M |
| 2026-09-02 | CNY 9.90 | +1.96% | CNY 9.72 | CNY 9.95 | CNY 9.71 | 41.60M |
| 2026-09-01 | CNY 9.71 | +1.68% | CNY 9.57 | CNY 9.74 | CNY 9.53 | 32.76M |
| 2026-08-31 | CNY 9.55 | -0.10% | CNY 9.58 | CNY 9.60 | CNY 9.51 | 23.19M |
| 2026-08-28 | CNY 9.56 | -0.83% | CNY 9.60 | CNY 9.61 | CNY 9.50 | 27.23M |
| 2026-08-27 | CNY 9.64 | -1.23% | CNY 9.77 | CNY 9.80 | CNY 9.55 | 34.26M |
| 2026-08-26 | CNY 9.76 | -0.31% | CNY 9.70 | CNY 9.84 | CNY 9.69 | 30.90M |
| 2026-08-25 | CNY 9.79 | +1.14% | CNY 9.72 | CNY 9.84 | CNY 9.66 | 31.74M |
| 2026-08-24 | CNY 9.68 | +1.04% | CNY 9.57 | CNY 9.74 | CNY 9.56 | 28.03M |
| 2026-08-21 | CNY 9.58 | -0.73% | CNY 9.67 | CNY 9.76 | CNY 9.58 | 19.93M |
| 2026-08-20 | CNY 9.65 | -1.13% | CNY 9.71 | CNY 9.84 | CNY 9.58 | 33.42M |
| 2026-08-19 | CNY 9.76 | +1.14% | CNY 9.67 | CNY 9.80 | CNY 9.61 | 35.48M |
| 2026-08-18 | CNY 9.65 | +0.94% | CNY 9.58 | CNY 9.67 | CNY 9.56 | 18.34M |
| 2026-08-17 | CNY 9.56 | -0.52% | CNY 9.58 | CNY 9.63 | CNY 9.53 | 21.37M |
| 2026-08-14 | CNY 9.61 | -1.03% | CNY 9.68 | CNY 9.68 | CNY 9.57 | 16.07M |
| 2026-08-13 | CNY 9.71 | +0.21% | CNY 9.68 | CNY 9.72 | CNY 9.62 | 21.83M |
| 2026-08-12 | CNY 9.69 | -0.92% | CNY 9.79 | CNY 9.83 | CNY 9.69 | 20.53M |
| 2026-08-11 | CNY 9.78 | +0.41% | CNY 9.77 | CNY 9.90 | CNY 9.75 | 20.05M |
| 2026-08-10 | CNY 9.74 | +0.72% | CNY 9.65 | CNY 9.81 | CNY 9.65 | 21.38M |
| 2026-08-07 | CNY 9.67 | -0.82% | CNY 9.74 | CNY 9.79 | CNY 9.64 | 21.87M |
| 2026-08-06 | CNY 9.75 | 0.00% | CNY 9.79 | CNY 9.80 | CNY 9.65 | 21.24M |
| 2026-08-05 | CNY 9.75 | -1.91% | CNY 9.94 | CNY 9.96 | CNY 9.66 | 33.52M |
| 2026-08-04 | CNY 9.94 | -1.78% | CNY 10.12 | CNY 10.16 | CNY 9.91 | 26.24M |
| 2026-08-03 | CNY 10.12 | 0.00% | CNY 10.10 | CNY 10.25 | CNY 10.07 | 23.38M |
| 2026-07-31 | CNY 10.12 | -0.20% | CNY 10.03 | CNY 10.15 | CNY 9.88 | 30.56M |
| 2026-07-30 | CNY 10.14 | +1.40% | CNY 10.04 | CNY 10.18 | CNY 10.01 | 33.13M |
| 2026-07-29 | CNY 10.00 | +0.30% | CNY 9.97 | CNY 10.12 | CNY 9.94 | 27.78M |
| 2026-07-28 | CNY 9.97 | +0.81% | CNY 9.90 | CNY 10.03 | CNY 9.81 | 28.08M |
| 2026-07-27 | CNY 9.89 | -1.49% | CNY 10.01 | CNY 10.12 | CNY 9.84 | 40.43M |
| 2026-07-24 | CNY 10.04 | -1.28% | CNY 10.22 | CNY 10.25 | CNY 10.02 | 30.11M |
| 2026-07-23 | CNY 10.17 | -0.49% | CNY 10.15 | CNY 10.28 | CNY 10.12 | 30.69M |
| 2026-07-22 | CNY 10.22 | +0.29% | CNY 10.08 | CNY 10.23 | CNY 9.98 | 42.43M |
| 2026-07-21 | CNY 10.19 | +0.49% | CNY 10.13 | CNY 10.38 | CNY 10.06 | 62.61M |
| 2026-07-20 | CNY 10.14 | +3.05% | CNY 9.80 | CNY 10.16 | CNY 9.78 | 65.71M |
| 2026-07-17 | CNY 9.84 | +1.55% | CNY 9.72 | CNY 9.95 | CNY 9.67 | 60.60M |
| 2026-07-16 | CNY 9.69 | -1.22% | CNY 9.77 | CNY 9.86 | CNY 9.65 | 35.35M |
| 2026-07-15 | CNY 9.81 | 0.00% | CNY 9.75 | CNY 9.92 | CNY 9.71 | 45.46M |
| 2026-07-14 | CNY 9.81 | 0.00% | CNY 9.79 | CNY 9.95 | CNY 9.75 | 45.10M |
| 2026-07-13 | CNY 9.81 | +1.98% | CNY 9.59 | CNY 9.84 | CNY 9.55 | 50.08M |
| 2026-07-10 | CNY 9.62 | +0.21% | CNY 9.61 | CNY 9.65 | CNY 9.47 | 35.53M |
| 2026-07-09 | CNY 9.60 | +1.16% | CNY 9.43 | CNY 9.65 | CNY 9.42 | 36.31M |
| 2026-07-08 | CNY 9.49 | +2.59% | CNY 9.24 | CNY 9.50 | CNY 9.15 | 41.59M |
| 2026-07-07 | CNY 9.25 | +0.22% | CNY 9.19 | CNY 9.32 | CNY 9.09 | 27.11M |
| 2026-07-06 | CNY 9.23 | +0.44% | CNY 9.17 | CNY 9.26 | CNY 9.02 | 22.74M |
| 2026-07-03 | CNY 9.19 | +0.66% | CNY 9.13 | CNY 9.28 | CNY 9.10 | 23.36M |
| 2026-07-02 | CNY 9.13 | +1.56% | CNY 9.00 | CNY 9.17 | CNY 8.87 | 34.63M |
| 2026-07-01 | CNY 8.99 | +1.12% | CNY 8.87 | CNY 9.07 | CNY 8.84 | 25.00M |
| 2026-06-30 | CNY 8.89 | -0.78% | CNY 8.95 | CNY 8.97 | CNY 8.79 | 22.22M |
| 2026-06-29 | CNY 8.96 | -0.55% | CNY 8.81 | CNY 9.01 | CNY 8.66 | 31.30M |
| 2026-06-26 | CNY 9.01 | +1.35% | CNY 8.91 | CNY 9.07 | CNY 8.85 | 31.24M |
| 2026-06-25 | CNY 8.89 | -2.74% | CNY 9.13 | CNY 9.13 | CNY 8.89 | 39.13M |
| 2026-06-24 | CNY 9.14 | -2.56% | CNY 9.39 | CNY 9.39 | CNY 9.13 | 32.09M |
| 2026-06-23 | CNY 9.38 | +0.11% | CNY 9.37 | CNY 9.57 | CNY 9.31 | 31.41M |
| 2026-06-22 | CNY 9.37 | +0.75% | CNY 9.29 | CNY 9.39 | CNY 9.10 | 43.55M |
| 2026-06-18 | CNY 9.30 | -1.48% | CNY 9.40 | CNY 9.47 | CNY 9.25 | 34.87M |
| 2026-06-17 | CNY 9.44 | -1.05% | CNY 9.56 | CNY 9.57 | CNY 9.40 | 29.22M |
| 2026-06-16 | CNY 9.54 | -1.04% | CNY 9.57 | CNY 9.69 | CNY 9.50 | 32.80M |
| 2026-06-15 | CNY 9.64 | -2.23% | CNY 9.83 | CNY 9.84 | CNY 9.48 | 54.48M |
| 2026-06-12 | CNY 9.86 | +1.65% | CNY 9.69 | CNY 9.86 | CNY 9.61 | 30.52M |
| 2026-06-11 | CNY 9.70 | +1.25% | CNY 9.56 | CNY 9.74 | CNY 9.51 | 23.72M |
| 2026-06-10 | CNY 9.58 | -1.03% | CNY 9.63 | CNY 9.77 | CNY 9.58 | 24.61M |
| 2026-06-09 | CNY 9.68 | +0.10% | CNY 9.68 | CNY 9.73 | CNY 9.55 | 24.34M |
| 2026-06-08 | CNY 9.67 | -0.62% | CNY 9.71 | CNY 9.76 | CNY 9.55 | 37.40M |
| 2026-06-05 | CNY 9.73 | -2.51% | CNY 10.01 | CNY 10.12 | CNY 9.67 | 36.37M |
| 2026-06-04 | CNY 9.98 | -1.48% | CNY 10.08 | CNY 10.18 | CNY 9.94 | 32.95M |
| 2026-06-03 | CNY 10.13 | -0.49% | CNY 10.11 | CNY 10.18 | CNY 9.97 | 47.24M |
| 2026-06-02 | CNY 10.18 | +0.79% | CNY 10.07 | CNY 10.25 | CNY 9.98 | 56.46M |
| 2026-06-01 | CNY 10.10 | +2.02% | CNY 9.91 | CNY 10.11 | CNY 9.72 | 65.89M |
| 2026-05-29 | CNY 9.90 | +2.91% | CNY 9.59 | CNY 9.92 | CNY 9.58 | 59.63M |
| 2026-05-28 | CNY 9.62 | 0.00% | CNY 9.66 | CNY 9.80 | CNY 9.60 | 45.22M |
| 2026-05-27 | CNY 9.62 | +1.26% | CNY 9.44 | CNY 9.65 | CNY 9.43 | 34.08M |
| 2026-05-26 | CNY 9.50 | +1.93% | CNY 9.31 | CNY 9.54 | CNY 9.27 | 37.26M |