Skip to main content
Huaneng Lancang River Hydropower Inc. (SHA:600025)
China flag China · Delayed Price · Currency is CNY
10.30
+0.20 (1.98%)
At close: Mar 6, 2026

SHA:600025 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202610.0910.3410.0510.3010.301.98%63,297,435
Mar 5, 20269.9010.139.8610.1010.101.00%46,266,412
Mar 4, 20269.7910.029.6210.0010.001.94%65,313,880
Mar 3, 20269.669.899.659.819.811.76%60,046,810
Mar 2, 20269.369.699.319.649.642.88%51,928,400
Feb 27, 20269.299.399.259.379.371.08%27,291,800
Feb 26, 20269.169.289.149.279.271.20%23,599,310
Feb 25, 20269.239.249.159.169.16-0.11%19,510,200
Feb 24, 20269.029.219.029.179.171.66%25,982,300
Feb 13, 20269.089.099.009.029.02-0.66%15,654,271
Feb 12, 20269.189.199.079.089.08-0.66%14,195,801
Feb 11, 20269.169.179.139.149.14-0.22%10,323,323
Feb 10, 20269.149.179.099.169.160.22%12,849,100
Feb 9, 20269.209.219.119.149.14-0.54%16,398,000
Feb 6, 20269.169.209.129.199.190.44%19,645,300
Feb 5, 20269.129.179.119.159.150.33%17,872,240
Feb 4, 20268.989.148.979.129.121.56%26,020,000
Feb 3, 20269.069.098.938.988.98-0.88%22,350,260
Feb 2, 20269.109.159.009.069.06-0.22%33,333,110
Jan 30, 20269.029.108.989.089.080.67%28,781,684
Jan 29, 20268.969.058.869.029.020.56%29,892,510
Jan 28, 20269.039.048.968.978.97-0.66%27,031,800
Jan 27, 20269.119.129.029.039.03-0.77%22,797,404
Jan 26, 20269.099.169.059.109.10-27,365,710
Jan 23, 20269.179.189.089.109.10-0.76%27,240,700
Jan 22, 20269.219.259.169.179.17-0.54%19,316,010
Jan 21, 20269.339.359.209.229.22-1.39%29,942,710
Jan 20, 20269.239.369.219.359.351.30%42,231,170
Jan 19, 20269.189.289.179.239.230.54%24,593,170
Jan 16, 20269.189.289.159.189.180.22%31,476,790
Jan 15, 20269.159.229.149.169.16-0.22%15,478,000
Jan 14, 20269.239.259.139.189.18-0.54%28,893,610
Jan 13, 20269.209.289.169.239.230.33%25,223,800
Jan 12, 20269.159.219.149.209.200.55%23,104,900
Jan 9, 20269.129.179.109.159.150.33%16,936,300
Jan 8, 20269.099.149.079.129.120.33%14,239,390
Jan 7, 20269.149.159.089.099.09-0.33%19,655,393
Jan 6, 20269.099.139.089.129.120.22%18,614,540
Jan 5, 20269.089.109.039.109.100.22%17,518,590
Dec 31, 20259.049.109.029.089.080.33%13,152,850
Dec 30, 20259.099.109.029.059.05-0.55%19,255,540
Dec 29, 20259.189.209.089.109.10-0.98%31,291,770
Dec 26, 20259.239.249.199.199.19-0.43%17,374,400
Dec 25, 20259.239.279.219.239.23-13,176,800
Dec 24, 20259.269.269.189.239.23-0.11%16,644,000
Dec 23, 20259.269.329.239.249.24-0.22%17,628,270
Dec 22, 20259.359.369.269.269.26-1.17%22,909,700
Dec 19, 20259.399.409.349.379.37-0.21%18,272,158
Dec 18, 20259.379.429.359.399.390.21%13,950,600
Dec 17, 20259.389.429.359.379.37-0.53%14,637,010
Dec 16, 20259.369.449.259.429.420.75%31,604,250
Dec 15, 20259.419.439.359.359.35-0.74%14,520,090
Dec 12, 20259.439.449.359.429.42-0.32%24,862,300
Dec 11, 20259.429.489.389.459.450.21%15,878,320
Dec 10, 20259.389.509.359.439.430.64%16,971,390
Dec 9, 20259.409.489.329.379.37-0.43%20,423,360
Dec 8, 20259.609.609.409.419.41-1.98%28,250,900
Dec 5, 20259.669.709.589.609.60-0.31%19,173,440
Dec 4, 20259.669.719.619.639.63-0.21%19,079,190
Dec 3, 20259.539.679.509.659.651.47%26,976,480
Dec 2, 20259.519.559.479.519.510.11%13,227,460
Dec 1, 20259.479.519.449.509.500.32%14,208,800
Nov 28, 20259.529.549.419.479.47-0.53%14,628,520
Nov 27, 20259.459.579.409.529.520.85%19,633,340
Nov 26, 20259.459.519.399.449.44-0.11%16,438,400
Nov 25, 20259.409.489.359.459.450.43%19,875,410
Nov 24, 20259.469.489.339.419.41-0.63%29,503,490
Nov 21, 20259.509.539.439.479.47-0.63%27,747,860
Nov 20, 20259.469.619.459.539.530.74%22,956,970
Nov 19, 20259.459.509.409.469.460.21%16,900,500
Nov 18, 20259.499.539.429.449.44-0.21%13,282,610
Nov 17, 20259.569.569.419.469.46-0.53%20,355,040
Nov 14, 20259.659.699.519.519.51-1.55%26,038,910
Nov 13, 20259.809.819.589.669.66-1.43%38,932,000
Nov 12, 20259.829.899.799.809.800.10%17,884,640
Nov 11, 20259.829.859.779.799.79-0.20%21,076,340
Nov 10, 20259.809.859.779.819.81-0.10%16,012,200
Nov 7, 20259.849.939.769.829.82-0.30%27,227,210
Nov 6, 20259.769.909.729.859.851.03%24,966,190
Nov 5, 20259.859.859.739.759.75-1.02%20,771,970
Nov 4, 20259.869.939.839.859.850.20%24,228,390
Nov 3, 20259.789.949.789.839.83-0.10%25,377,360
Oct 31, 202510.0510.079.759.849.84-3.24%55,653,880
Oct 30, 202510.0910.2110.0410.1710.170.79%27,907,700
Oct 29, 202510.1010.1310.0210.0910.09-0.20%20,447,500
Oct 28, 202510.1410.1810.0610.1110.11-0.10%20,924,230
Oct 27, 202510.0110.189.9710.1210.120.90%27,029,230
Oct 24, 202510.1410.1810.0110.0310.03-1.47%30,402,600
Oct 23, 202510.0110.2110.0010.1810.181.60%35,273,500
Oct 22, 202510.0010.089.9610.0210.020.20%22,006,810
Oct 21, 20259.9910.049.9510.0010.00-0.20%24,332,360
Oct 20, 20259.9210.039.8510.0210.020.80%31,366,900
Oct 17, 202510.0010.059.899.949.94-0.60%32,155,280
Oct 16, 20259.8010.059.7910.0010.002.15%43,088,340
Oct 15, 20259.819.849.659.799.79-0.10%33,901,150
Oct 14, 20259.759.849.669.809.800.51%33,421,330
Oct 13, 20259.689.779.529.759.750.10%41,482,110
Oct 10, 20259.559.759.529.749.741.78%39,866,630
Oct 9, 20259.479.589.399.579.571.27%41,410,960
Sep 30, 20259.469.529.429.459.45-0.42%23,315,720