Huadian Power International Corporation Limited (SHA:600027)
China
· Delayed Price · Currency is CNY 5.28
+0.03 (0.57%)
At close: Dec 5, 2025
SHA:600027 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.25 | 5.30 | 5.24 | 5.28 | 5.28 | 0.57% | 51,751,400 |
| Dec 4, 2025 | 5.30 | 5.30 | 5.24 | 5.25 | 5.25 | -1.13% | 52,162,840 |
| Dec 3, 2025 | 5.27 | 5.33 | 5.25 | 5.31 | 5.31 | 0.76% | 66,736,855 |
| Dec 2, 2025 | 5.21 | 5.28 | 5.19 | 5.27 | 5.27 | 1.15% | 84,856,132 |
| Dec 1, 2025 | 5.15 | 5.23 | 5.13 | 5.21 | 5.21 | 1.17% | 99,989,820 |
| Nov 28, 2025 | 5.18 | 5.19 | 5.13 | 5.15 | 5.15 | -0.77% | 53,531,030 |
| Nov 27, 2025 | 5.11 | 5.22 | 5.09 | 5.19 | 5.19 | 1.57% | 84,549,250 |
| Nov 26, 2025 | 5.12 | 5.16 | 5.09 | 5.11 | 5.11 | -0.20% | 58,238,614 |
| Nov 25, 2025 | 5.06 | 5.14 | 5.03 | 5.12 | 5.12 | 1.39% | 81,856,500 |
| Nov 24, 2025 | 5.12 | 5.13 | 5.02 | 5.05 | 5.05 | -0.98% | 88,271,950 |
| Nov 21, 2025 | 5.15 | 5.16 | 5.09 | 5.10 | 5.10 | -1.35% | 81,478,669 |
| Nov 20, 2025 | 5.18 | 5.23 | 5.16 | 5.17 | 5.17 | -0.39% | 70,672,020 |
| Nov 19, 2025 | 5.17 | 5.20 | 5.15 | 5.19 | 5.19 | 0.39% | 73,637,590 |
| Nov 18, 2025 | 5.20 | 5.22 | 5.15 | 5.17 | 5.17 | -0.77% | 74,747,800 |
| Nov 17, 2025 | 5.28 | 5.29 | 5.19 | 5.21 | 5.21 | -1.14% | 77,473,600 |
| Nov 14, 2025 | 5.35 | 5.37 | 5.27 | 5.27 | 5.27 | -1.50% | 78,935,600 |
| Nov 13, 2025 | 5.40 | 5.41 | 5.30 | 5.35 | 5.35 | -0.74% | 82,802,450 |
| Nov 12, 2025 | 5.41 | 5.43 | 5.37 | 5.39 | 5.39 | -1.46% | 54,978,300 |
| Nov 11, 2025 | 5.53 | 5.54 | 5.44 | 5.47 | 5.38 | -1.26% | 87,977,300 |
| Nov 10, 2025 | 5.60 | 5.60 | 5.52 | 5.54 | 5.45 | -0.36% | 80,103,070 |
| Nov 7, 2025 | 5.59 | 5.65 | 5.55 | 5.56 | 5.47 | -0.54% | 74,639,420 |
| Nov 6, 2025 | 5.53 | 5.65 | 5.53 | 5.59 | 5.50 | 1.45% | 92,556,880 |
| Nov 5, 2025 | 5.46 | 5.53 | 5.41 | 5.51 | 5.42 | 0.73% | 72,019,710 |
| Nov 4, 2025 | 5.46 | 5.52 | 5.43 | 5.47 | 5.38 | 0.37% | 95,888,200 |
| Nov 3, 2025 | 5.42 | 5.49 | 5.40 | 5.45 | 5.36 | 0.74% | 81,879,390 |
| Oct 31, 2025 | 5.53 | 5.53 | 5.40 | 5.41 | 5.32 | -2.17% | 109,731,300 |
| Oct 30, 2025 | 5.46 | 5.59 | 5.44 | 5.53 | 5.44 | 1.28% | 193,505,800 |
| Oct 29, 2025 | 5.44 | 5.50 | 5.41 | 5.46 | 5.37 | 1.68% | 186,675,700 |
| Oct 28, 2025 | 5.38 | 5.42 | 5.35 | 5.37 | 5.28 | -0.19% | 84,225,160 |
| Oct 27, 2025 | 5.26 | 5.42 | 5.25 | 5.38 | 5.29 | 2.28% | 162,242,200 |
| Oct 24, 2025 | 5.31 | 5.32 | 5.23 | 5.26 | 5.17 | -1.13% | 77,974,280 |
| Oct 23, 2025 | 5.23 | 5.33 | 5.21 | 5.32 | 5.23 | 1.53% | 113,558,000 |
| Oct 22, 2025 | 5.26 | 5.30 | 5.20 | 5.24 | 5.15 | -0.38% | 78,597,160 |
| Oct 21, 2025 | 5.24 | 5.27 | 5.20 | 5.26 | 5.17 | 0.38% | 55,693,150 |
| Oct 20, 2025 | 5.26 | 5.27 | 5.16 | 5.24 | 5.15 | -0.19% | 64,591,460 |
| Oct 17, 2025 | 5.30 | 5.32 | 5.24 | 5.25 | 5.16 | -0.76% | 74,158,200 |
| Oct 16, 2025 | 5.25 | 5.30 | 5.23 | 5.29 | 5.20 | 0.57% | 64,001,960 |
| Oct 15, 2025 | 5.25 | 5.29 | 5.22 | 5.26 | 5.17 | 0.38% | 69,933,520 |
| Oct 14, 2025 | 5.23 | 5.27 | 5.22 | 5.24 | 5.15 | 0.19% | 78,859,210 |
| Oct 13, 2025 | 5.16 | 5.24 | 5.12 | 5.23 | 5.14 | -0.57% | 80,600,770 |
| Oct 10, 2025 | 5.22 | 5.27 | 5.19 | 5.26 | 5.17 | 0.96% | 88,891,110 |
| Oct 9, 2025 | 5.09 | 5.22 | 5.08 | 5.21 | 5.12 | 2.36% | 89,169,570 |
| Sep 30, 2025 | 5.12 | 5.13 | 5.05 | 5.09 | 5.01 | -0.97% | 49,939,060 |
| Sep 29, 2025 | 5.08 | 5.15 | 5.05 | 5.14 | 5.06 | 1.38% | 66,558,960 |
| Sep 26, 2025 | 5.03 | 5.08 | 5.02 | 5.07 | 4.99 | 0.80% | 48,294,900 |
| Sep 25, 2025 | 5.10 | 5.11 | 5.00 | 5.03 | 4.95 | -1.37% | 77,744,410 |
| Sep 24, 2025 | 5.08 | 5.12 | 5.06 | 5.10 | 5.02 | 0.20% | 44,852,640 |
| Sep 23, 2025 | 5.12 | 5.15 | 5.05 | 5.09 | 5.01 | -0.59% | 71,285,120 |
| Sep 22, 2025 | 5.18 | 5.18 | 5.10 | 5.12 | 5.04 | -0.97% | 55,899,160 |
| Sep 19, 2025 | 5.21 | 5.22 | 5.16 | 5.17 | 5.08 | -1.15% | 71,245,690 |
| Sep 18, 2025 | 5.32 | 5.33 | 5.21 | 5.23 | 5.14 | -1.69% | 132,183,700 |
| Sep 17, 2025 | 5.32 | 5.35 | 5.29 | 5.32 | 5.23 | - | 66,752,160 |
| Sep 16, 2025 | 5.40 | 5.41 | 5.30 | 5.32 | 5.23 | -1.30% | 108,160,700 |
| Sep 15, 2025 | 5.43 | 5.45 | 5.37 | 5.39 | 5.30 | -0.74% | 70,594,210 |
| Sep 12, 2025 | 5.43 | 5.46 | 5.41 | 5.43 | 5.34 | - | 63,679,500 |
| Sep 11, 2025 | 5.43 | 5.44 | 5.38 | 5.43 | 5.34 | 0.18% | 61,621,160 |
| Sep 10, 2025 | 5.43 | 5.44 | 5.36 | 5.42 | 5.33 | -0.37% | 67,541,630 |
| Sep 9, 2025 | 5.49 | 5.50 | 5.41 | 5.44 | 5.35 | -0.55% | 70,883,860 |
| Sep 8, 2025 | 5.40 | 5.50 | 5.40 | 5.47 | 5.38 | 1.67% | 142,768,300 |
| Sep 5, 2025 | 5.36 | 5.40 | 5.29 | 5.38 | 5.29 | 0.37% | 86,434,100 |
| Sep 4, 2025 | 5.37 | 5.37 | 5.29 | 5.36 | 5.27 | -0.37% | 83,866,790 |
| Sep 3, 2025 | 5.43 | 5.45 | 5.34 | 5.38 | 5.29 | -0.92% | 77,053,300 |
| Sep 2, 2025 | 5.37 | 5.45 | 5.35 | 5.43 | 5.34 | 1.12% | 142,964,600 |
| Sep 1, 2025 | 5.32 | 5.40 | 5.27 | 5.37 | 5.28 | 1.32% | 122,463,300 |
| Aug 29, 2025 | 5.34 | 5.46 | 5.30 | 5.30 | 5.21 | -0.56% | 180,078,800 |
| Aug 28, 2025 | 5.36 | 5.38 | 5.27 | 5.33 | 5.24 | -0.37% | 124,074,300 |
| Aug 27, 2025 | 5.49 | 5.53 | 5.35 | 5.35 | 5.26 | -2.37% | 157,564,300 |
| Aug 26, 2025 | 5.50 | 5.52 | 5.47 | 5.48 | 5.39 | -0.18% | 73,401,080 |
| Aug 25, 2025 | 5.41 | 5.51 | 5.41 | 5.49 | 5.40 | 1.48% | 140,949,800 |
| Aug 22, 2025 | 5.43 | 5.44 | 5.36 | 5.41 | 5.32 | -0.18% | 73,984,580 |
| Aug 21, 2025 | 5.38 | 5.45 | 5.37 | 5.42 | 5.33 | 0.74% | 89,523,960 |
| Aug 20, 2025 | 5.36 | 5.38 | 5.33 | 5.38 | 5.29 | 0.37% | 53,408,820 |
| Aug 19, 2025 | 5.33 | 5.39 | 5.32 | 5.36 | 5.27 | 0.75% | 85,729,610 |
| Aug 18, 2025 | 5.30 | 5.34 | 5.29 | 5.32 | 5.23 | 0.57% | 56,911,130 |
| Aug 15, 2025 | 5.29 | 5.31 | 5.26 | 5.29 | 5.20 | 0.19% | 62,888,300 |
| Aug 14, 2025 | 5.32 | 5.36 | 5.28 | 5.28 | 5.19 | -1.49% | 92,392,200 |
| Aug 13, 2025 | 5.40 | 5.41 | 5.34 | 5.36 | 5.27 | -0.74% | 91,625,770 |
| Aug 12, 2025 | 5.41 | 5.45 | 5.39 | 5.40 | 5.31 | -0.18% | 69,799,940 |
| Aug 11, 2025 | 5.46 | 5.49 | 5.36 | 5.41 | 5.32 | -1.10% | 118,288,400 |
| Aug 8, 2025 | 5.34 | 5.53 | 5.32 | 5.47 | 5.38 | 2.63% | 260,582,300 |
| Aug 7, 2025 | 5.31 | 5.34 | 5.29 | 5.33 | 5.24 | 0.38% | 73,583,960 |
| Aug 6, 2025 | 5.31 | 5.33 | 5.28 | 5.31 | 5.22 | - | 58,772,800 |
| Aug 5, 2025 | 5.29 | 5.32 | 5.28 | 5.31 | 5.22 | 0.38% | 56,417,870 |
| Aug 4, 2025 | 5.28 | 5.30 | 5.26 | 5.29 | 5.20 | -0.38% | 49,855,250 |
| Aug 1, 2025 | 5.29 | 5.32 | 5.28 | 5.31 | 5.22 | 0.19% | 54,243,500 |
| Jul 31, 2025 | 5.43 | 5.43 | 5.28 | 5.30 | 5.21 | -3.11% | 156,350,200 |
| Jul 30, 2025 | 5.33 | 5.52 | 5.32 | 5.47 | 5.38 | 3.01% | 238,744,600 |
| Jul 29, 2025 | 5.32 | 5.34 | 5.29 | 5.31 | 5.22 | -0.19% | 52,131,920 |
| Jul 28, 2025 | 5.32 | 5.33 | 5.30 | 5.32 | 5.23 | - | 47,449,230 |
| Jul 25, 2025 | 5.34 | 5.37 | 5.32 | 5.32 | 5.23 | -0.56% | 79,988,270 |
| Jul 24, 2025 | 5.38 | 5.38 | 5.31 | 5.35 | 5.26 | -0.56% | 133,589,600 |
| Jul 23, 2025 | 5.48 | 5.50 | 5.38 | 5.38 | 5.29 | -1.65% | 126,325,300 |
| Jul 22, 2025 | 5.45 | 5.53 | 5.42 | 5.47 | 5.38 | 0.37% | 161,456,600 |
| Jul 21, 2025 | 5.39 | 5.45 | 5.38 | 5.45 | 5.36 | 1.30% | 96,345,410 |
| Jul 18, 2025 | 5.38 | 5.39 | 5.35 | 5.38 | 5.29 | - | 61,178,480 |
| Jul 17, 2025 | 5.43 | 5.45 | 5.35 | 5.38 | 5.29 | -0.92% | 58,159,580 |
| Jul 16, 2025 | 5.40 | 5.49 | 5.39 | 5.43 | 5.34 | 0.56% | 60,878,230 |
| Jul 15, 2025 | 5.50 | 5.52 | 5.36 | 5.40 | 5.31 | -1.28% | 96,754,310 |
| Jul 14, 2025 | 5.45 | 5.50 | 5.42 | 5.47 | 5.38 | -1.44% | 86,852,260 |
| Jul 11, 2025 | 5.57 | 5.59 | 5.55 | 5.55 | 5.33 | -0.36% | 81,331,950 |