Skip to main content
Huaneng Lancang River Hydropower Inc. (SHA:600025)
China flag China · Delayed Price · Currency is CNY
9.60
-0.03 (-0.31%)
At close: Dec 5, 2025

SHA:600025 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20259.669.709.589.58--0.52%17,213,549
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
Sep 29, 20259.529.579.409.499.49-0.32%40,769,450
Sep 26, 20259.449.599.409.529.522.70%66,560,570
Sep 25, 20259.269.309.209.279.270.11%16,683,800
Sep 24, 20259.289.329.219.269.260.11%18,864,570
Sep 23, 20259.199.299.159.259.250.65%23,333,020
Sep 22, 20259.189.239.129.199.190.22%16,131,900
Sep 19, 20259.169.219.109.179.17-0.11%21,647,900
Sep 18, 20259.279.299.149.189.18-0.97%25,497,360
Sep 17, 20259.269.339.229.279.270.11%25,194,730
Sep 16, 20259.339.359.229.269.26-0.43%18,381,510
Sep 15, 20259.409.409.279.309.30-1.06%30,739,680
Sep 12, 20259.449.479.379.409.40-0.42%32,640,350
Sep 11, 20259.399.449.369.449.440.43%29,063,920
Sep 10, 20259.459.459.359.409.40-0.21%23,321,790
Sep 9, 20259.489.499.389.429.42-0.42%25,795,820
Sep 8, 20259.329.489.309.469.461.50%46,892,200
Sep 5, 20259.269.339.239.329.320.22%33,004,760
Sep 4, 20259.159.329.089.309.301.53%47,090,810
Sep 3, 20259.309.319.139.169.16-1.40%31,123,800
Sep 2, 20259.079.329.069.299.292.43%57,426,090
Sep 1, 20259.119.149.049.079.07-0.55%34,547,580
Aug 29, 20259.179.339.109.129.12-0.33%47,093,240
Aug 28, 20259.159.189.079.159.15-0.11%28,090,900
Aug 27, 20259.239.349.159.169.16-0.11%46,076,390
Aug 26, 20259.399.409.179.179.17-2.34%59,174,660
Aug 25, 20259.299.399.299.399.391.29%31,548,870
Aug 22, 20259.309.319.229.279.27-0.11%19,267,740
Aug 21, 20259.259.309.229.289.280.43%21,381,330
Aug 20, 20259.169.259.149.249.240.87%22,157,470
Aug 19, 20259.129.189.099.169.160.55%21,320,040
Aug 18, 20259.119.149.089.119.110.11%22,769,240
Aug 15, 20259.139.149.079.109.10-0.33%26,458,520
Aug 14, 20259.169.189.129.139.13-0.22%13,161,700
Aug 13, 20259.179.199.159.159.15-0.33%18,438,570
Aug 12, 20259.199.219.179.189.18-11,944,540
Aug 11, 20259.229.259.169.189.18-0.54%18,759,040
Aug 8, 20259.249.269.219.239.23-11,903,150
Aug 7, 20259.279.279.209.239.23-0.43%16,927,060
Aug 6, 20259.289.299.239.279.27-11,389,400
Aug 5, 20259.239.289.229.279.270.22%12,516,660
Aug 4, 20259.209.289.179.259.250.33%16,874,200
Aug 1, 20259.269.289.209.229.22-0.75%13,449,590
Jul 31, 20259.359.359.199.299.29-0.96%38,260,920
Jul 30, 20259.309.419.279.389.380.75%26,703,090
Jul 29, 20259.269.319.269.319.310.43%16,868,960
Jul 28, 20259.369.379.259.279.27-1.07%32,828,500
Jul 25, 20259.399.429.359.379.37-0.64%24,764,990
Jul 24, 20259.459.469.339.439.43-0.42%42,443,730
Jul 23, 20259.799.839.469.479.47-2.77%77,059,010
Jul 22, 20259.579.849.549.749.742.10%89,268,040
Jul 21, 20259.599.659.459.549.541.38%83,337,570
Jul 18, 20259.369.439.329.419.410.64%23,012,370
Jul 17, 20259.429.459.339.359.35-0.64%19,673,440
Jul 16, 20259.449.489.409.419.41-0.32%15,075,080
Jul 15, 20259.489.499.369.449.44-0.32%24,476,220
Jul 14, 20259.469.549.469.479.470.21%23,698,270
Jul 11, 20259.459.539.449.459.45-0.11%24,684,210