Huaneng Power International, Inc. (SHA:600011)
China
· Delayed Price · Currency is CNY 7.89
-0.04 (-0.50%)
Dec 5, 2025, 3:00 PM CST
SHA:600011 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.92 | 7.96 | 7.85 | 7.89 | 7.89 | -0.50% | 46,614,680 |
| Dec 4, 2025 | 8.02 | 8.02 | 7.90 | 7.93 | 7.93 | -0.75% | 37,100,440 |
| Dec 3, 2025 | 7.89 | 8.06 | 7.87 | 7.99 | 7.99 | 1.27% | 58,698,480 |
| Dec 2, 2025 | 7.91 | 7.95 | 7.82 | 7.89 | 7.89 | -0.25% | 39,139,410 |
| Dec 1, 2025 | 7.77 | 7.92 | 7.76 | 7.91 | 7.91 | 1.67% | 49,940,550 |
| Nov 28, 2025 | 7.91 | 7.91 | 7.77 | 7.78 | 7.78 | -1.77% | 46,699,600 |
| Nov 27, 2025 | 7.77 | 7.96 | 7.75 | 7.92 | 7.92 | 1.54% | 53,969,554 |
| Nov 26, 2025 | 7.72 | 7.84 | 7.69 | 7.80 | 7.80 | 1.17% | 50,238,130 |
| Nov 25, 2025 | 7.68 | 7.72 | 7.57 | 7.71 | 7.71 | 0.78% | 58,804,640 |
| Nov 24, 2025 | 7.76 | 7.78 | 7.63 | 7.65 | 7.65 | -0.91% | 62,403,344 |
| Nov 21, 2025 | 7.81 | 7.86 | 7.71 | 7.72 | 7.72 | -1.78% | 64,672,350 |
| Nov 20, 2025 | 7.91 | 7.95 | 7.82 | 7.86 | 7.86 | -0.51% | 44,150,370 |
| Nov 19, 2025 | 7.82 | 7.95 | 7.81 | 7.90 | 7.90 | 1.02% | 49,031,180 |
| Nov 18, 2025 | 7.88 | 7.90 | 7.79 | 7.82 | 7.82 | -0.64% | 49,230,160 |
| Nov 17, 2025 | 7.92 | 7.95 | 7.79 | 7.87 | 7.87 | -0.63% | 55,874,640 |
| Nov 14, 2025 | 8.08 | 8.10 | 7.91 | 7.92 | 7.92 | -1.86% | 67,214,840 |
| Nov 13, 2025 | 8.15 | 8.18 | 8.02 | 8.07 | 8.07 | -0.98% | 62,859,580 |
| Nov 12, 2025 | 8.23 | 8.25 | 8.13 | 8.15 | 8.15 | -0.49% | 43,526,620 |
| Nov 11, 2025 | 8.26 | 8.27 | 8.11 | 8.19 | 8.19 | -0.97% | 63,710,890 |
| Nov 10, 2025 | 8.31 | 8.44 | 8.26 | 8.27 | 8.27 | 0.24% | 62,359,270 |
| Nov 7, 2025 | 8.27 | 8.40 | 8.23 | 8.25 | 8.25 | -0.24% | 52,723,890 |
| Nov 6, 2025 | 8.16 | 8.34 | 8.16 | 8.27 | 8.27 | 1.35% | 74,182,990 |
| Nov 5, 2025 | 8.10 | 8.21 | 8.00 | 8.16 | 8.16 | 0.37% | 53,161,830 |
| Nov 4, 2025 | 8.16 | 8.25 | 8.09 | 8.13 | 8.13 | -0.49% | 60,664,990 |
| Nov 3, 2025 | 8.15 | 8.25 | 8.10 | 8.17 | 8.17 | 0.49% | 78,035,260 |
| Oct 31, 2025 | 8.36 | 8.37 | 8.09 | 8.13 | 8.13 | -2.98% | 98,459,730 |
| Oct 30, 2025 | 8.24 | 8.49 | 8.09 | 8.38 | 8.38 | 1.45% | 130,281,100 |
| Oct 29, 2025 | 8.04 | 8.34 | 7.96 | 8.26 | 8.26 | 6.86% | 203,860,300 |
| Oct 28, 2025 | 7.76 | 7.78 | 7.67 | 7.73 | 7.73 | -0.26% | 61,910,200 |
| Oct 27, 2025 | 7.55 | 7.86 | 7.55 | 7.75 | 7.75 | 2.65% | 101,075,300 |
| Oct 24, 2025 | 7.73 | 7.73 | 7.54 | 7.55 | 7.55 | -2.45% | 72,716,720 |
| Oct 23, 2025 | 7.57 | 7.74 | 7.55 | 7.74 | 7.74 | 2.25% | 75,824,960 |
| Oct 22, 2025 | 7.48 | 7.62 | 7.47 | 7.57 | 7.57 | 1.07% | 63,726,810 |
| Oct 21, 2025 | 7.45 | 7.51 | 7.41 | 7.49 | 7.49 | - | 61,941,170 |
| Oct 20, 2025 | 7.48 | 7.51 | 7.32 | 7.49 | 7.49 | 0.13% | 77,997,970 |
| Oct 17, 2025 | 7.50 | 7.58 | 7.45 | 7.48 | 7.48 | - | 80,982,540 |
| Oct 16, 2025 | 7.40 | 7.49 | 7.35 | 7.48 | 7.48 | 0.81% | 58,586,130 |
| Oct 15, 2025 | 7.37 | 7.50 | 7.33 | 7.42 | 7.42 | 1.09% | 83,532,560 |
| Oct 14, 2025 | 7.27 | 7.39 | 7.24 | 7.34 | 7.34 | 0.69% | 83,820,560 |
| Oct 13, 2025 | 7.18 | 7.30 | 7.10 | 7.29 | 7.29 | -0.14% | 71,158,110 |
| Oct 10, 2025 | 7.25 | 7.38 | 7.21 | 7.30 | 7.30 | 0.27% | 64,286,550 |
| Oct 9, 2025 | 7.06 | 7.29 | 7.06 | 7.28 | 7.28 | 3.12% | 94,938,590 |
| Sep 30, 2025 | 7.10 | 7.13 | 7.04 | 7.06 | 7.06 | -0.84% | 61,647,380 |
| Sep 29, 2025 | 7.16 | 7.18 | 7.00 | 7.12 | 7.12 | -0.14% | 105,269,900 |
| Sep 26, 2025 | 7.12 | 7.19 | 7.11 | 7.13 | 7.13 | -0.28% | 48,458,240 |
| Sep 25, 2025 | 7.26 | 7.26 | 7.11 | 7.15 | 7.15 | -1.52% | 67,662,650 |
| Sep 24, 2025 | 7.22 | 7.27 | 7.17 | 7.26 | 7.26 | 0.28% | 51,520,200 |
| Sep 23, 2025 | 7.22 | 7.28 | 7.15 | 7.24 | 7.24 | 0.14% | 65,748,590 |
| Sep 22, 2025 | 7.37 | 7.38 | 7.17 | 7.23 | 7.23 | -1.90% | 78,086,630 |
| Sep 19, 2025 | 7.40 | 7.42 | 7.34 | 7.37 | 7.37 | -0.14% | 50,667,400 |
| Sep 18, 2025 | 7.55 | 7.55 | 7.36 | 7.38 | 7.38 | -1.99% | 88,879,410 |
| Sep 17, 2025 | 7.55 | 7.58 | 7.47 | 7.53 | 7.53 | -0.26% | 45,921,730 |
| Sep 16, 2025 | 7.65 | 7.67 | 7.47 | 7.55 | 7.55 | -1.31% | 75,314,090 |
| Sep 15, 2025 | 7.77 | 7.79 | 7.62 | 7.65 | 7.65 | -1.42% | 76,466,330 |
| Sep 12, 2025 | 7.69 | 7.85 | 7.68 | 7.76 | 7.76 | 1.04% | 83,983,100 |
| Sep 11, 2025 | 7.72 | 7.75 | 7.62 | 7.68 | 7.68 | -0.65% | 73,992,000 |
| Sep 10, 2025 | 7.70 | 7.78 | 7.64 | 7.73 | 7.73 | -0.39% | 52,160,050 |
| Sep 9, 2025 | 7.76 | 7.86 | 7.68 | 7.76 | 7.76 | 0.26% | 75,198,650 |
| Sep 8, 2025 | 7.58 | 7.76 | 7.58 | 7.74 | 7.74 | 2.52% | 101,341,700 |
| Sep 5, 2025 | 7.43 | 7.57 | 7.36 | 7.55 | 7.55 | 1.48% | 76,171,960 |
| Sep 4, 2025 | 7.51 | 7.51 | 7.37 | 7.44 | 7.44 | -0.93% | 66,664,220 |
| Sep 3, 2025 | 7.57 | 7.57 | 7.41 | 7.51 | 7.51 | -0.53% | 64,474,410 |
| Sep 2, 2025 | 7.48 | 7.58 | 7.44 | 7.55 | 7.55 | 0.94% | 88,516,530 |
| Sep 1, 2025 | 7.40 | 7.50 | 7.33 | 7.48 | 7.48 | 1.36% | 93,612,970 |
| Aug 29, 2025 | 7.35 | 7.52 | 7.34 | 7.38 | 7.38 | 0.68% | 101,366,400 |
| Aug 28, 2025 | 7.32 | 7.37 | 7.20 | 7.33 | 7.33 | -0.14% | 80,857,710 |
| Aug 27, 2025 | 7.43 | 7.49 | 7.33 | 7.34 | 7.34 | -1.08% | 79,143,670 |
| Aug 26, 2025 | 7.45 | 7.47 | 7.39 | 7.42 | 7.42 | -0.40% | 64,143,630 |
| Aug 25, 2025 | 7.34 | 7.45 | 7.32 | 7.45 | 7.45 | 1.78% | 112,399,300 |
| Aug 22, 2025 | 7.38 | 7.40 | 7.25 | 7.32 | 7.32 | -0.95% | 102,770,700 |
| Aug 21, 2025 | 7.32 | 7.43 | 7.29 | 7.39 | 7.39 | 1.23% | 91,888,530 |
| Aug 20, 2025 | 7.26 | 7.32 | 7.22 | 7.30 | 7.30 | 0.41% | 66,837,670 |
| Aug 19, 2025 | 7.28 | 7.33 | 7.26 | 7.27 | 7.27 | 0.14% | 74,396,900 |
| Aug 18, 2025 | 7.29 | 7.33 | 7.24 | 7.26 | 7.26 | 0.14% | 107,923,500 |
| Aug 15, 2025 | 7.24 | 7.28 | 7.18 | 7.25 | 7.25 | 0.14% | 79,601,800 |
| Aug 14, 2025 | 7.34 | 7.35 | 7.22 | 7.24 | 7.24 | -1.23% | 74,290,320 |
| Aug 13, 2025 | 7.39 | 7.42 | 7.32 | 7.33 | 7.33 | -0.68% | 65,001,560 |
| Aug 12, 2025 | 7.42 | 7.45 | 7.38 | 7.38 | 7.38 | -0.27% | 52,089,290 |
| Aug 11, 2025 | 7.60 | 7.62 | 7.37 | 7.40 | 7.40 | -2.63% | 92,294,490 |
| Aug 8, 2025 | 7.56 | 7.71 | 7.51 | 7.60 | 7.60 | 1.20% | 60,069,370 |
| Aug 7, 2025 | 7.60 | 7.64 | 7.46 | 7.51 | 7.51 | -0.92% | 52,845,700 |
| Aug 6, 2025 | 7.58 | 7.69 | 7.54 | 7.58 | 7.58 | 0.40% | 68,574,550 |
| Aug 5, 2025 | 7.38 | 7.60 | 7.37 | 7.55 | 7.55 | 2.30% | 97,902,300 |
| Aug 4, 2025 | 7.32 | 7.40 | 7.25 | 7.38 | 7.38 | 1.23% | 87,631,840 |
| Aug 1, 2025 | 7.30 | 7.39 | 7.28 | 7.29 | 7.29 | -0.55% | 86,953,920 |
| Jul 31, 2025 | 7.54 | 7.58 | 7.23 | 7.33 | 7.33 | -3.81% | 211,096,100 |
| Jul 30, 2025 | 7.16 | 7.73 | 7.15 | 7.62 | 7.62 | 8.39% | 364,948,900 |
| Jul 29, 2025 | 7.06 | 7.15 | 7.01 | 7.03 | 7.03 | -0.42% | 70,676,100 |
| Jul 28, 2025 | 7.05 | 7.11 | 7.00 | 7.06 | 7.06 | 0.43% | 64,874,480 |
| Jul 25, 2025 | 7.11 | 7.13 | 7.01 | 7.03 | 7.03 | -0.99% | 76,636,290 |
| Jul 24, 2025 | 7.19 | 7.20 | 7.05 | 7.10 | 7.10 | -1.25% | 98,102,570 |
| Jul 23, 2025 | 7.31 | 7.35 | 7.17 | 7.19 | 7.19 | -1.64% | 61,702,960 |
| Jul 22, 2025 | 7.31 | 7.35 | 7.19 | 7.31 | 7.31 | - | 91,327,330 |
| Jul 21, 2025 | 7.08 | 7.32 | 7.06 | 7.31 | 7.31 | 3.98% | 136,720,400 |
| Jul 18, 2025 | 6.97 | 7.04 | 6.94 | 7.03 | 7.03 | 1.30% | 49,524,590 |
| Jul 17, 2025 | 7.04 | 7.08 | 6.91 | 6.94 | 6.94 | -1.28% | 68,887,910 |
| Jul 16, 2025 | 7.06 | 7.11 | 7.01 | 7.03 | 7.03 | -0.42% | 42,409,660 |
| Jul 15, 2025 | 7.16 | 7.23 | 7.02 | 7.06 | 7.06 | -1.12% | 76,593,130 |
| Jul 14, 2025 | 7.03 | 7.19 | 7.03 | 7.14 | 7.14 | 1.71% | 68,866,110 |
| Jul 11, 2025 | 7.11 | 7.13 | 7.02 | 7.02 | 7.02 | -1.27% | 87,667,870 |