Skip to main content
Huaneng Lancang River Hydropower Inc. (SHA:600025)
China flag China · Delayed Price · Currency is CNY
9.57
-0.10 (-1.03%)
Apr 29, 2026, 11:15 AM CST

SHA:600025 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20269.589.719.519.679.670.94%25,379,750
Apr 27, 20269.689.729.549.589.58-0.83%26,713,520
Apr 24, 20269.789.839.659.669.66-1.13%24,792,000
Apr 23, 20269.799.829.709.779.770.41%26,418,270
Apr 22, 20269.849.889.719.739.73-1.12%24,845,300
Apr 21, 20269.729.939.699.849.841.44%32,366,880
Apr 20, 20269.519.729.519.709.702.00%33,148,650
Apr 17, 20269.569.609.479.519.51-0.52%30,205,810
Apr 16, 20269.509.599.469.569.560.74%26,991,980
Apr 15, 20269.409.529.399.499.490.85%29,321,270
Apr 14, 20269.489.569.349.419.41-0.63%31,587,540
Apr 13, 20269.519.539.429.479.47-0.42%16,388,000
Apr 10, 20269.599.619.489.519.51-0.83%24,172,100
Apr 9, 20269.649.699.539.599.59-0.83%20,051,510
Apr 8, 20269.599.679.589.679.671.04%21,394,180
Apr 7, 20269.729.729.549.579.57-1.44%19,933,600
Apr 3, 20269.879.889.609.719.71-1.72%19,841,700
Apr 2, 20269.879.899.789.889.880.20%19,007,560
Apr 1, 20269.939.969.799.869.86-0.50%23,163,200
Mar 31, 202610.1010.199.899.919.91-1.88%24,371,060
Mar 30, 202610.1410.2010.0610.1010.10-0.59%23,332,400
Mar 27, 202610.2010.2710.0910.1610.16-1.07%25,323,090
Mar 26, 202610.2110.3710.1810.2710.270.39%29,334,010
Mar 25, 202610.2510.3310.1310.2310.23-0.20%41,627,340
Mar 24, 202610.2010.2610.1010.2510.251.99%38,167,175
Mar 23, 202610.1610.289.9810.0510.05-1.76%48,674,150
Mar 20, 202610.2410.3910.1910.2310.23-0.29%23,303,780
Mar 19, 202610.2410.4310.2310.2610.26-25,489,720
Mar 18, 202610.3010.3810.1510.2610.26-0.48%27,351,140
Mar 17, 202610.4210.5310.2810.3110.31-1.06%31,153,290
Mar 16, 202610.4610.5810.3810.4210.42-0.67%35,192,760
Mar 13, 202610.5810.6610.4510.4910.49-0.85%36,420,060
Mar 12, 202610.5810.6410.4610.5810.580.28%35,600,230
Mar 11, 202610.3210.5910.2510.5510.551.74%46,158,784
Mar 10, 202610.3110.4210.2010.3710.37-40,102,937
Mar 9, 202610.3010.5010.2410.3710.370.68%52,967,940
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