UK markets closed

Huaneng Power International, Inc. (600011.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
9.07-0.05 (-0.55%)
At close: 03:00PM CST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 20249.099.208.989.079.0740,659,513
20 Jun 20249.019.158.999.129.1234,558,019
19 Jun 20249.159.219.049.049.0436,003,200
18 Jun 20249.089.208.999.149.1443,899,413
17 Jun 20249.239.389.029.079.0762,978,290
14 Jun 20249.389.559.229.259.2578,974,785
13 Jun 20249.339.479.279.409.4050,457,608
12 Jun 20249.219.389.129.349.3455,485,878
11 Jun 20249.449.479.129.229.2267,638,907
07 Jun 20249.219.469.209.409.4064,069,468
06 Jun 20249.109.359.039.279.2779,194,601
05 Jun 20249.199.269.069.109.1044,798,565
04 Jun 20248.989.238.849.209.2071,705,991
03 Jun 20248.999.048.879.009.0046,848,201
31 May 20248.909.088.818.968.9659,600,595
30 May 20249.129.228.878.918.9162,998,974
29 May 20249.139.198.959.179.1753,194,988
28 May 20249.119.209.069.119.1157,214,190
27 May 20248.979.258.889.129.12102,250,986
24 May 20248.739.038.728.938.93100,278,219
23 May 20248.888.888.698.738.7345,720,440
22 May 20248.879.018.838.918.9152,476,822
21 May 20248.938.968.858.898.8937,022,733
20 May 20248.809.028.758.968.9683,621,947
17 May 20248.898.968.758.818.8177,801,709
16 May 20249.169.188.898.938.9381,661,493
15 May 20249.459.579.069.129.1279,660,763
14 May 20249.459.559.309.499.4972,243,022
13 May 20249.259.549.179.469.46115,065,351
10 May 20249.149.279.149.269.2681,362,246
09 May 20249.209.209.019.179.1770,540,927
08 May 20249.209.289.139.159.1564,325,518
07 May 20249.369.489.219.239.2369,277,355
06 May 20249.339.459.159.449.4480,063,378
30 Apr 20249.219.409.139.369.3683,887,318
29 Apr 20249.369.389.069.229.22104,336,636
26 Apr 20249.479.519.319.429.4264,380,231
25 Apr 20249.729.759.409.479.4761,703,748
24 Apr 20249.6910.089.629.729.72132,309,175
23 Apr 20249.549.549.299.319.3142,176,240
22 Apr 20249.619.799.339.509.5068,311,536
19 Apr 20249.589.729.489.579.5752,829,475
18 Apr 202410.0210.109.529.629.6293,756,466
17 Apr 20249.9810.079.8210.0510.0532,913,719
16 Apr 202410.0910.229.849.929.9255,996,256
15 Apr 202410.0910.209.8910.1410.1447,115,663
12 Apr 20249.9910.209.9610.1010.1040,866,878
11 Apr 20249.7210.039.689.969.9645,212,043
10 Apr 20249.7510.009.729.799.7941,360,750
09 Apr 20249.809.869.639.789.7835,654,118
08 Apr 20249.3910.039.389.839.8374,528,419
03 Apr 20249.429.529.279.449.4432,736,111
02 Apr 20249.179.499.169.459.4547,925,716
01 Apr 20249.379.419.109.209.2052,540,660
29 Mar 20249.149.389.119.389.3822,436,459
28 Mar 20249.189.258.989.159.1538,806,226
27 Mar 20249.269.339.159.179.1744,120,922
26 Mar 20249.019.298.939.279.2744,409,009
25 Mar 20248.969.158.909.079.0738,145,264
22 Mar 20248.989.048.829.009.0040,511,161
21 Mar 20249.099.158.968.998.9943,408,769
20 Mar 20249.089.198.909.119.1148,141,746
19 Mar 20249.259.329.099.189.1836,935,549
18 Mar 20249.309.649.119.289.2860,435,510
15 Mar 20249.139.379.079.289.2849,950,867
14 Mar 20249.059.198.989.149.1440,856,067
13 Mar 20248.959.078.829.059.0551,470,117
12 Mar 20249.329.358.939.019.0163,290,681
11 Mar 20249.499.599.189.379.3750,176,508
08 Mar 20249.239.499.169.459.4550,782,986
07 Mar 20249.069.379.009.289.2852,826,620
06 Mar 20249.139.409.009.109.1059,103,471
05 Mar 20248.949.248.889.139.1371,403,897
04 Mar 20248.608.968.588.958.9564,571,796
01 Mar 20248.818.918.628.638.6353,773,468
29 Feb 20248.798.838.678.828.8251,752,127
28 Feb 20248.599.008.568.898.8979,414,668
27 Feb 20248.688.798.558.638.6354,395,720
26 Feb 20248.958.978.658.738.7354,500,938
23 Feb 20248.979.108.918.988.9848,945,486
22 Feb 20248.788.988.758.988.9849,504,973
21 Feb 20248.939.048.778.818.8158,673,591
20 Feb 20248.929.188.828.958.9542,238,798
19 Feb 20248.768.998.688.998.9949,008,813
08 Feb 20248.358.748.278.748.7451,787,996
07 Feb 20248.548.558.228.528.5273,882,874
06 Feb 20248.548.708.318.558.5564,468,774
05 Feb 20248.658.908.468.558.5573,583,595
02 Feb 20248.498.798.428.668.6653,919,894
01 Feb 20248.688.708.428.498.4961,618,549
31 Jan 20248.358.948.268.768.76104,902,021
30 Jan 20248.868.928.708.758.7543,909,984
29 Jan 20248.909.138.818.928.9261,524,414
26 Jan 20248.648.898.618.888.8850,491,398
25 Jan 20248.478.698.408.698.6945,176,340
24 Jan 20248.298.478.218.458.4542,729,342
23 Jan 20248.048.337.908.258.2553,446,713
22 Jan 20248.158.288.008.068.0652,927,461
19 Jan 20248.418.428.108.188.1883,220,645
18 Jan 20248.538.598.188.448.4476,745,742
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...