Huadian Power International Corp. Ltd. Class A 600027
SSE · China · Utilities
CNY 4.95+0.09 (+1.85%)
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 4.95 | +1.85% | CNY 4.87 | CNY 5.01 | CNY 4.85 | 94.55M |
| 2026-09-29 | CNY 4.86 | -0.61% | CNY 4.85 | CNY 4.92 | CNY 4.84 | 64.34M |
| 2026-09-28 | CNY 4.89 | +1.24% | CNY 4.82 | CNY 4.90 | CNY 4.82 | 73.00M |
| 2026-09-24 | CNY 4.83 | +0.62% | CNY 4.81 | CNY 4.87 | CNY 4.76 | 67.65M |
| 2026-09-23 | CNY 4.80 | 0.00% | CNY 4.79 | CNY 4.82 | CNY 4.77 | 46.30M |
| 2026-09-22 | CNY 4.80 | +0.21% | CNY 4.78 | CNY 4.83 | CNY 4.71 | 57.76M |
| 2026-09-21 | CNY 4.79 | -0.42% | CNY 4.79 | CNY 4.82 | CNY 4.74 | 50.47M |
| 2026-09-18 | CNY 4.81 | +0.63% | CNY 4.78 | CNY 4.87 | CNY 4.76 | 54.58M |
| 2026-09-17 | CNY 4.78 | -2.25% | CNY 4.86 | CNY 4.86 | CNY 4.76 | 47.55M |
| 2026-09-16 | CNY 4.89 | +0.41% | CNY 4.87 | CNY 4.91 | CNY 4.84 | 71.49M |
| 2026-09-15 | CNY 4.87 | -1.22% | CNY 4.93 | CNY 4.96 | CNY 4.85 | 64.53M |
| 2026-09-14 | CNY 4.93 | +1.02% | CNY 4.88 | CNY 4.95 | CNY 4.86 | 68.01M |
| 2026-09-11 | CNY 4.88 | 0.00% | CNY 4.87 | CNY 4.90 | CNY 4.79 | 76.42M |
| 2026-09-10 | CNY 4.88 | -0.41% | CNY 4.89 | CNY 4.91 | CNY 4.85 | 60.92M |
| 2026-09-09 | CNY 4.90 | +1.24% | CNY 4.84 | CNY 4.91 | CNY 4.81 | 83.89M |
| 2026-09-08 | CNY 4.84 | +0.41% | CNY 4.82 | CNY 4.88 | CNY 4.79 | 69.60M |
| 2026-09-07 | CNY 4.82 | -0.41% | CNY 4.83 | CNY 4.86 | CNY 4.76 | 84.00M |
| 2026-09-04 | CNY 4.84 | +1.04% | CNY 4.78 | CNY 4.87 | CNY 4.78 | 98.75M |
| 2026-09-03 | CNY 4.79 | +2.57% | CNY 4.66 | CNY 4.83 | CNY 4.66 | 173.94M |
| 2026-09-02 | CNY 4.67 | +0.21% | CNY 4.65 | CNY 4.69 | CNY 4.62 | 59.54M |
| 2026-09-01 | CNY 4.66 | +1.53% | CNY 4.59 | CNY 4.67 | CNY 4.58 | 70.31M |
| 2026-08-31 | CNY 4.59 | -2.34% | CNY 4.68 | CNY 4.68 | CNY 4.58 | 76.99M |
| 2026-08-28 | CNY 4.70 | +1.95% | CNY 4.63 | CNY 4.71 | CNY 4.61 | 82.46M |
| 2026-08-27 | CNY 4.61 | -0.86% | CNY 4.64 | CNY 4.65 | CNY 4.57 | 65.95M |
| 2026-08-26 | CNY 4.65 | +1.09% | CNY 4.60 | CNY 4.67 | CNY 4.59 | 72.18M |
| 2026-08-25 | CNY 4.60 | +1.10% | CNY 4.53 | CNY 4.62 | CNY 4.53 | 59.62M |
| 2026-08-24 | CNY 4.55 | +2.02% | CNY 4.47 | CNY 4.56 | CNY 4.46 | 72.88M |
| 2026-08-21 | CNY 4.46 | -1.11% | CNY 4.51 | CNY 4.52 | CNY 4.45 | 55.13M |
| 2026-08-20 | CNY 4.51 | +0.22% | CNY 4.51 | CNY 4.56 | CNY 4.50 | 47.60M |
| 2026-08-19 | CNY 4.50 | -1.10% | CNY 4.52 | CNY 4.57 | CNY 4.49 | 74.11M |
| 2026-08-18 | CNY 4.55 | 0.00% | CNY 4.54 | CNY 4.57 | CNY 4.53 | 41.74M |
| 2026-08-17 | CNY 4.55 | +0.22% | CNY 4.55 | CNY 4.56 | CNY 4.51 | 34.94M |
| 2026-08-14 | CNY 4.54 | -1.30% | CNY 4.58 | CNY 4.59 | CNY 4.52 | 50.63M |
| 2026-08-13 | CNY 4.60 | -0.65% | CNY 4.62 | CNY 4.62 | CNY 4.57 | 71.86M |
| 2026-08-12 | CNY 4.63 | -0.64% | CNY 4.66 | CNY 4.67 | CNY 4.61 | 58.29M |
| 2026-08-11 | CNY 4.66 | -0.21% | CNY 4.67 | CNY 4.71 | CNY 4.65 | 56.61M |
| 2026-08-10 | CNY 4.67 | 0.00% | CNY 4.66 | CNY 4.69 | CNY 4.65 | 61.50M |
| 2026-08-07 | CNY 4.67 | -0.43% | CNY 4.69 | CNY 4.70 | CNY 4.64 | 55.82M |
| 2026-08-06 | CNY 4.69 | -0.64% | CNY 4.71 | CNY 4.72 | CNY 4.63 | 73.43M |
| 2026-08-05 | CNY 4.72 | -1.26% | CNY 4.77 | CNY 4.78 | CNY 4.69 | 68.41M |
| 2026-08-04 | CNY 4.78 | -1.65% | CNY 4.86 | CNY 4.89 | CNY 4.76 | 72.74M |
| 2026-08-03 | CNY 4.86 | +1.04% | CNY 4.80 | CNY 4.86 | CNY 4.78 | 72.86M |
| 2026-07-31 | CNY 4.81 | +0.21% | CNY 4.77 | CNY 4.82 | CNY 4.74 | 66.47M |
| 2026-07-30 | CNY 4.80 | +1.05% | CNY 4.75 | CNY 4.81 | CNY 4.74 | 84.68M |
| 2026-07-29 | CNY 4.75 | +2.37% | CNY 4.65 | CNY 4.75 | CNY 4.64 | 90.98M |
| 2026-07-28 | CNY 4.64 | -0.85% | CNY 4.68 | CNY 4.69 | CNY 4.59 | 66.48M |
| 2026-07-27 | CNY 4.68 | -0.21% | CNY 4.68 | CNY 4.74 | CNY 4.65 | 71.61M |
| 2026-07-24 | CNY 4.69 | -3.50% | CNY 4.83 | CNY 4.88 | CNY 4.68 | 91.45M |
| 2026-07-23 | CNY 4.86 | +1.46% | CNY 4.77 | CNY 4.88 | CNY 4.75 | 89.66M |
| 2026-07-22 | CNY 4.79 | +1.05% | CNY 4.72 | CNY 4.80 | CNY 4.69 | 97.14M |
| 2026-07-21 | CNY 4.74 | -1.46% | CNY 4.75 | CNY 4.82 | CNY 4.71 | 125.51M |
| 2026-07-20 | CNY 4.81 | +3.44% | CNY 4.60 | CNY 4.81 | CNY 4.58 | 162.32M |
| 2026-07-17 | CNY 4.65 | +1.53% | CNY 4.60 | CNY 4.71 | CNY 4.58 | 125.74M |
| 2026-07-16 | CNY 4.58 | -1.08% | CNY 4.61 | CNY 4.64 | CNY 4.54 | 72.47M |
| 2026-07-15 | CNY 4.63 | +0.22% | CNY 4.59 | CNY 4.64 | CNY 4.55 | 77.70M |
| 2026-07-14 | CNY 4.62 | +1.76% | CNY 4.51 | CNY 4.62 | CNY 4.50 | 74.89M |
| 2026-07-13 | CNY 4.54 | +0.89% | CNY 4.48 | CNY 4.54 | CNY 4.46 | 64.84M |
| 2026-07-10 | CNY 4.50 | +1.58% | CNY 4.43 | CNY 4.54 | CNY 4.39 | 78.91M |
| 2026-07-09 | CNY 4.43 | -0.67% | CNY 4.47 | CNY 4.47 | CNY 4.40 | 48.28M |
| 2026-07-08 | CNY 4.46 | +0.22% | CNY 4.44 | CNY 4.49 | CNY 4.42 | 39.04M |
| 2026-07-07 | CNY 4.45 | -1.98% | CNY 4.54 | CNY 4.54 | CNY 4.44 | 61.36M |
| 2026-07-06 | CNY 4.54 | 0.00% | CNY 4.53 | CNY 4.56 | CNY 4.47 | 65.35M |
| 2026-07-03 | CNY 4.54 | -0.44% | CNY 4.57 | CNY 4.58 | CNY 4.51 | 67.22M |
| 2026-07-02 | CNY 4.56 | -0.44% | CNY 4.57 | CNY 4.65 | CNY 4.50 | 90.62M |
| 2026-07-01 | CNY 4.58 | +2.92% | CNY 4.42 | CNY 4.65 | CNY 4.42 | 102.66M |
| 2026-06-30 | CNY 4.45 | -1.77% | CNY 4.52 | CNY 4.54 | CNY 4.40 | 87.79M |
| 2026-06-29 | CNY 4.53 | +1.57% | CNY 4.43 | CNY 4.54 | CNY 4.34 | 102.91M |
| 2026-06-26 | CNY 4.46 | -4.09% | CNY 4.53 | CNY 4.61 | CNY 4.46 | 92.48M |
| 2026-06-25 | CNY 4.65 | -0.64% | CNY 4.67 | CNY 4.71 | CNY 4.63 | 75.87M |
| 2026-06-24 | CNY 4.68 | -1.68% | CNY 4.77 | CNY 4.78 | CNY 4.65 | 84.29M |
| 2026-06-23 | CNY 4.76 | -0.42% | CNY 4.76 | CNY 4.89 | CNY 4.74 | 101.87M |
| 2026-06-22 | CNY 4.78 | +0.21% | CNY 4.75 | CNY 4.80 | CNY 4.69 | 98.32M |
| 2026-06-18 | CNY 4.77 | -3.83% | CNY 4.92 | CNY 4.98 | CNY 4.76 | 120.02M |
| 2026-06-17 | CNY 4.96 | +0.40% | CNY 4.94 | CNY 4.97 | CNY 4.85 | 105.10M |
| 2026-06-16 | CNY 4.94 | -2.37% | CNY 5.06 | CNY 5.09 | CNY 4.94 | 141.45M |
| 2026-06-15 | CNY 5.06 | -1.17% | CNY 5.15 | CNY 5.15 | CNY 5.03 | 119.43M |
| 2026-06-12 | CNY 5.12 | +0.99% | CNY 5.08 | CNY 5.16 | CNY 5.03 | 124.19M |
| 2026-06-11 | CNY 5.07 | 0.00% | CNY 5.04 | CNY 5.13 | CNY 5.01 | 104.22M |
| 2026-06-10 | CNY 5.07 | -2.12% | CNY 5.16 | CNY 5.16 | CNY 5.01 | 136.94M |
| 2026-06-09 | CNY 5.18 | +0.78% | CNY 5.16 | CNY 5.19 | CNY 5.01 | 144.69M |
| 2026-06-08 | CNY 5.14 | -1.15% | CNY 5.10 | CNY 5.25 | CNY 5.05 | 156.16M |
| 2026-06-05 | CNY 5.20 | -4.41% | CNY 5.45 | CNY 5.60 | CNY 5.18 | 252.68M |
| 2026-06-04 | CNY 5.44 | -2.68% | CNY 5.55 | CNY 5.60 | CNY 5.43 | 197.56M |
| 2026-06-03 | CNY 5.59 | -0.18% | CNY 5.50 | CNY 5.70 | CNY 5.40 | 302.92M |
| 2026-06-02 | CNY 5.60 | -5.41% | CNY 5.77 | CNY 5.79 | CNY 5.55 | 354.94M |
| 2026-06-01 | CNY 5.92 | +6.47% | CNY 5.62 | CNY 6.08 | CNY 5.41 | 525.80M |
| 2026-05-29 | CNY 5.56 | +4.91% | CNY 5.30 | CNY 5.66 | CNY 5.28 | 343.91M |
| 2026-05-28 | CNY 5.30 | +0.19% | CNY 5.30 | CNY 5.43 | CNY 5.25 | 195.45M |
| 2026-05-27 | CNY 5.29 | +2.12% | CNY 5.15 | CNY 5.32 | CNY 5.11 | 171.79M |
| 2026-05-26 | CNY 5.18 | +0.19% | CNY 5.19 | CNY 5.22 | CNY 5.11 | 100.25M |