Huadian Power International Corporation Limited (SHA:600027)
China
· Delayed Price · Currency is CNY 4.990
+0.010 (0.20%)
Apr 29, 2026, 11:30 AM CST
SHA:600027 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.90 | 5.00 | 4.80 | 4.98 | 4.98 | 1.43% | 189,494,600 |
| Apr 27, 2026 | 4.85 | 4.93 | 4.83 | 4.91 | 4.91 | 0.61% | 100,402,500 |
| Apr 24, 2026 | 4.90 | 4.91 | 4.84 | 4.88 | 4.88 | -0.20% | 108,778,400 |
| Apr 23, 2026 | 4.80 | 4.90 | 4.75 | 4.89 | 4.89 | 1.87% | 169,071,300 |
| Apr 22, 2026 | 4.75 | 4.82 | 4.73 | 4.80 | 4.80 | 0.84% | 123,903,900 |
| Apr 21, 2026 | 4.68 | 4.78 | 4.66 | 4.76 | 4.76 | 1.49% | 140,610,700 |
| Apr 20, 2026 | 4.65 | 4.69 | 4.64 | 4.69 | 4.69 | 1.08% | 70,719,400 |
| Apr 17, 2026 | 4.66 | 4.68 | 4.63 | 4.64 | 4.64 | -0.43% | 79,620,253 |
| Apr 16, 2026 | 4.66 | 4.68 | 4.64 | 4.66 | 4.66 | - | 78,997,720 |
| Apr 15, 2026 | 4.60 | 4.67 | 4.58 | 4.66 | 4.66 | 1.30% | 111,064,300 |
| Apr 14, 2026 | 4.58 | 4.62 | 4.57 | 4.60 | 4.60 | 0.22% | 75,667,800 |
| Apr 13, 2026 | 4.57 | 4.59 | 4.55 | 4.59 | 4.59 | 0.22% | 68,919,272 |
| Apr 10, 2026 | 4.58 | 4.60 | 4.57 | 4.58 | 4.58 | - | 75,554,450 |
| Apr 9, 2026 | 4.63 | 4.63 | 4.57 | 4.58 | 4.58 | -1.29% | 78,661,430 |
| Apr 8, 2026 | 4.56 | 4.64 | 4.55 | 4.64 | 4.64 | 2.65% | 110,876,200 |
| Apr 7, 2026 | 4.55 | 4.57 | 4.50 | 4.52 | 4.52 | -0.66% | 90,161,970 |
| Apr 3, 2026 | 4.67 | 4.68 | 4.53 | 4.55 | 4.55 | -2.57% | 114,939,500 |
| Apr 2, 2026 | 4.73 | 4.73 | 4.65 | 4.67 | 4.67 | -1.27% | 111,766,600 |
| Apr 1, 2026 | 4.74 | 4.76 | 4.71 | 4.73 | 4.73 | 0.42% | 106,621,300 |
| Mar 31, 2026 | 4.81 | 4.82 | 4.69 | 4.71 | 4.71 | -2.69% | 231,157,600 |
| Mar 30, 2026 | 5.05 | 5.05 | 4.82 | 4.84 | 4.84 | -5.10% | 305,743,500 |
| Mar 27, 2026 | 5.16 | 5.21 | 5.06 | 5.10 | 5.10 | -4.32% | 319,341,100 |
| Mar 26, 2026 | 5.43 | 5.43 | 5.26 | 5.33 | 5.33 | -1.84% | 257,871,900 |
| Mar 25, 2026 | 5.25 | 5.52 | 5.18 | 5.43 | 5.43 | 3.04% | 330,874,700 |
| Mar 24, 2026 | 5.18 | 5.28 | 5.09 | 5.27 | 5.27 | 2.93% | 186,064,238 |
| Mar 23, 2026 | 5.19 | 5.26 | 5.09 | 5.12 | 5.12 | -2.10% | 182,845,630 |
| Mar 20, 2026 | 5.22 | 5.37 | 5.20 | 5.23 | 5.23 | 0.19% | 188,832,000 |
| Mar 19, 2026 | 5.21 | 5.29 | 5.20 | 5.22 | 5.22 | -0.19% | 115,222,029 |
| Mar 18, 2026 | 5.22 | 5.30 | 5.17 | 5.23 | 5.23 | - | 102,251,500 |
| Mar 17, 2026 | 5.25 | 5.34 | 5.22 | 5.23 | 5.23 | -0.95% | 111,923,049 |
| Mar 16, 2026 | 5.31 | 5.38 | 5.25 | 5.28 | 5.28 | -0.75% | 162,211,800 |
| Mar 13, 2026 | 5.42 | 5.44 | 5.30 | 5.32 | 5.32 | -1.66% | 170,547,100 |
| Mar 12, 2026 | 5.28 | 5.42 | 5.26 | 5.41 | 5.41 | 2.46% | 194,442,388 |
| Mar 11, 2026 | 5.17 | 5.28 | 5.08 | 5.28 | 5.28 | 2.52% | 180,665,800 |
| Mar 10, 2026 | 5.20 | 5.23 | 5.11 | 5.15 | 5.15 | -0.77% | 116,115,400 |
| Mar 9, 2026 | 5.20 | 5.28 | 5.18 | 5.19 | 5.19 | -0.76% | 148,415,700 |
| Mar 6, 2026 | 5.18 | 5.25 | 5.16 | 5.23 | 5.23 | 0.77% | 129,930,600 |
| Mar 5, 2026 | 5.16 | 5.22 | 5.13 | 5.19 | 5.19 | 1.17% | 137,386,000 |
| Mar 4, 2026 | 5.13 | 5.17 | 5.07 | 5.13 | 5.13 | -0.58% | 150,612,800 |
| Mar 3, 2026 | 5.20 | 5.25 | 5.14 | 5.16 | 5.16 | -0.58% | 223,538,300 |
| Mar 2, 2026 | 5.06 | 5.22 | 5.05 | 5.19 | 5.19 | 1.76% | 244,634,900 |
| Feb 27, 2026 | 4.98 | 5.12 | 4.96 | 5.10 | 5.10 | 2.41% | 259,066,200 |
| Feb 26, 2026 | 4.91 | 4.99 | 4.90 | 4.98 | 4.98 | 1.63% | 132,695,100 |
| Feb 25, 2026 | 4.90 | 5.00 | 4.88 | 4.90 | 4.90 | 0.20% | 218,926,663 |
| Feb 24, 2026 | 4.86 | 4.91 | 4.85 | 4.89 | 4.89 | 0.82% | 101,773,600 |
| Feb 13, 2026 | 4.92 | 4.93 | 4.85 | 4.85 | 4.85 | -1.42% | 57,198,200 |
| Feb 12, 2026 | 4.90 | 4.94 | 4.89 | 4.92 | 4.92 | 0.61% | 63,974,203 |
| Feb 11, 2026 | 4.88 | 4.90 | 4.87 | 4.89 | 4.89 | 0.20% | 37,037,190 |
| Feb 10, 2026 | 4.89 | 4.89 | 4.86 | 4.88 | 4.88 | -0.20% | 33,266,330 |
| Feb 9, 2026 | 4.89 | 4.90 | 4.86 | 4.89 | 4.89 | 0.41% | 47,588,600 |
| Feb 6, 2026 | 4.85 | 4.89 | 4.84 | 4.87 | 4.87 | - | 45,866,560 |
| Feb 5, 2026 | 4.87 | 4.88 | 4.82 | 4.87 | 4.87 | -0.20% | 60,004,610 |
| Feb 4, 2026 | 4.81 | 4.89 | 4.81 | 4.88 | 4.88 | 1.04% | 70,483,190 |
| Feb 3, 2026 | 4.86 | 4.87 | 4.81 | 4.83 | 4.83 | -0.21% | 61,379,610 |
| Feb 2, 2026 | 4.90 | 4.93 | 4.84 | 4.84 | 4.84 | -1.22% | 82,161,930 |
| Jan 30, 2026 | 4.90 | 4.93 | 4.86 | 4.90 | 4.90 | -0.41% | 64,639,860 |
| Jan 29, 2026 | 4.92 | 4.93 | 4.83 | 4.92 | 4.92 | - | 139,351,331 |
| Jan 28, 2026 | 4.94 | 4.98 | 4.91 | 4.92 | 4.92 | -0.40% | 115,580,898 |
| Jan 27, 2026 | 5.02 | 5.02 | 4.94 | 4.94 | 4.94 | -1.40% | 99,075,399 |
| Jan 26, 2026 | 5.00 | 5.03 | 4.98 | 5.01 | 5.01 | 0.20% | 101,020,300 |
| Jan 23, 2026 | 5.01 | 5.02 | 4.99 | 5.00 | 5.00 | -0.20% | 70,137,550 |
| Jan 22, 2026 | 5.02 | 5.03 | 5.00 | 5.01 | 5.01 | - | 53,940,810 |
| Jan 21, 2026 | 5.04 | 5.05 | 5.00 | 5.01 | 5.01 | -0.79% | 74,964,660 |
| Jan 20, 2026 | 4.99 | 5.06 | 4.98 | 5.05 | 5.05 | 1.20% | 109,570,300 |
| Jan 19, 2026 | 4.97 | 5.02 | 4.96 | 4.99 | 4.99 | 0.40% | 72,497,360 |
| Jan 16, 2026 | 4.98 | 5.03 | 4.96 | 4.97 | 4.97 | - | 90,510,300 |
| Jan 15, 2026 | 4.99 | 4.99 | 4.96 | 4.97 | 4.97 | -0.40% | 55,507,170 |
| Jan 14, 2026 | 5.04 | 5.04 | 4.98 | 4.99 | 4.99 | -0.80% | 87,720,170 |
| Jan 13, 2026 | 5.05 | 5.06 | 5.02 | 5.03 | 5.03 | -0.20% | 87,068,848 |
| Jan 12, 2026 | 5.04 | 5.05 | 5.01 | 5.04 | 5.04 | 0.20% | 69,002,526 |
| Jan 9, 2026 | 5.02 | 5.04 | 5.01 | 5.03 | 5.03 | 0.20% | 58,906,740 |
| Jan 8, 2026 | 5.01 | 5.04 | 4.99 | 5.02 | 5.02 | 0.20% | 57,354,649 |
| Jan 7, 2026 | 5.02 | 5.04 | 5.00 | 5.01 | 5.01 | -0.20% | 63,028,661 |
| Jan 6, 2026 | 5.01 | 5.02 | 4.99 | 5.02 | 5.02 | 0.20% | 83,062,270 |
| Jan 5, 2026 | 4.97 | 5.01 | 4.95 | 5.01 | 5.01 | 1.01% | 91,639,160 |
| Dec 31, 2025 | 4.96 | 4.98 | 4.94 | 4.96 | 4.96 | -0.20% | 72,760,205 |
| Dec 30, 2025 | 5.08 | 5.09 | 4.96 | 4.97 | 4.97 | -2.36% | 164,977,800 |
| Dec 29, 2025 | 5.23 | 5.24 | 5.06 | 5.09 | 5.09 | -3.05% | 222,730,600 |
| Dec 26, 2025 | 5.20 | 5.27 | 5.17 | 5.25 | 5.25 | 0.96% | 125,774,000 |
| Dec 25, 2025 | 5.20 | 5.24 | 5.18 | 5.20 | 5.20 | - | 71,680,760 |
| Dec 24, 2025 | 5.23 | 5.24 | 5.17 | 5.20 | 5.20 | -0.57% | 94,772,700 |
| Dec 23, 2025 | 5.18 | 5.31 | 5.18 | 5.23 | 5.23 | 0.97% | 146,538,900 |
| Dec 22, 2025 | 5.22 | 5.23 | 5.17 | 5.18 | 5.18 | -0.38% | 99,127,230 |
| Dec 19, 2025 | 5.23 | 5.25 | 5.19 | 5.20 | 5.20 | -0.95% | 74,364,119 |
| Dec 18, 2025 | 5.26 | 5.27 | 5.21 | 5.25 | 5.25 | -0.19% | 50,843,880 |
| Dec 17, 2025 | 5.21 | 5.28 | 5.17 | 5.26 | 5.26 | 0.96% | 56,309,137 |
| Dec 16, 2025 | 5.29 | 5.30 | 5.18 | 5.21 | 5.21 | -1.70% | 76,919,020 |
| Dec 15, 2025 | 5.24 | 5.32 | 5.23 | 5.30 | 5.30 | 1.15% | 71,181,480 |
| Dec 12, 2025 | 5.22 | 5.28 | 5.21 | 5.24 | 5.24 | 0.38% | 81,270,387 |
| Dec 11, 2025 | 5.23 | 5.27 | 5.22 | 5.22 | 5.22 | -0.19% | 56,222,200 |
| Dec 10, 2025 | 5.20 | 5.25 | 5.19 | 5.23 | 5.23 | 0.58% | 48,828,960 |
| Dec 9, 2025 | 5.19 | 5.26 | 5.17 | 5.20 | 5.20 | - | 62,722,640 |
| Dec 8, 2025 | 5.28 | 5.29 | 5.19 | 5.20 | 5.20 | -1.52% | 81,070,060 |
| 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 |