UK markets open in 41 minutes

Huadian Power International Corporation Limited (600027.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
6.95+0.33 (+4.98%)
As of 02:04PM CST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20246.607.006.506.956.9594,008,660
27 Jun 20246.656.736.596.626.6256,157,300
26 Jun 20246.736.776.536.686.6875,998,423
25 Jun 20246.766.786.626.766.7669,270,866
24 Jun 20246.736.876.676.746.7471,062,861
21 Jun 20246.766.916.676.776.7762,327,464
20 Jun 20246.616.806.586.776.7782,043,035
19 Jun 20246.696.756.616.636.6359,142,268
18 Jun 20246.696.716.586.686.6876,169,962
17 Jun 20247.087.096.666.696.69134,525,925
14 Jun 20247.297.426.987.027.02187,885,124
13 Jun 20247.227.387.197.277.2782,711,573
12 Jun 20247.157.277.087.227.2271,880,493
11 Jun 20247.257.297.067.197.1990,962,961
07 Jun 20247.087.327.067.247.2474,292,238
06 Jun 20246.947.216.877.127.1294,507,333
05 Jun 20246.897.026.886.926.9258,745,601
04 Jun 20246.726.956.606.936.9377,550,841
03 Jun 20246.626.756.566.716.7164,473,249
31 May 20246.616.746.496.616.6155,861,956
30 May 20246.806.846.576.616.6163,364,283
29 May 20246.776.936.616.846.8484,538,658
28 May 20246.856.896.706.756.7581,481,116
27 May 20246.666.986.666.856.85129,879,314
24 May 20246.396.696.396.606.60107,602,286
23 May 20246.536.546.336.386.3883,070,838
22 May 20246.606.746.536.556.5563,759,917
21 May 20246.716.756.616.636.6346,200,892
20 May 20246.576.756.526.746.7482,950,585
17 May 20246.676.706.526.576.5783,080,500
16 May 20247.087.096.606.666.66102,573,800
15 May 20247.117.196.886.916.9166,404,900
14 May 20247.077.226.977.127.1290,336,757
13 May 20246.907.176.867.107.10126,736,662
10 May 20246.746.906.726.896.8987,223,544
09 May 20246.776.786.656.766.7694,585,976
08 May 20246.826.886.776.796.7953,330,955
07 May 20246.906.966.776.846.8467,402,539
06 May 20246.766.956.656.956.95101,258,228
30 Apr 20246.646.786.626.766.76101,011,881
29 Apr 20246.756.756.526.696.69123,753,004
26 Apr 20246.816.836.706.796.7979,135,854
25 Apr 20246.776.856.706.816.8149,464,243
24 Apr 20246.867.016.776.826.8295,126,017
23 Apr 20246.856.886.706.726.7271,350,470
22 Apr 20246.977.126.716.936.93111,873,651
19 Apr 20247.047.156.886.986.98120,348,201
18 Apr 20247.367.496.977.107.10110,515,452
17 Apr 20247.177.407.087.397.3962,766,075
16 Apr 20247.587.677.177.237.23113,009,412
15 Apr 20247.467.577.377.577.5762,549,039
12 Apr 20247.457.627.357.507.5064,213,842
11 Apr 20247.147.497.107.487.4869,544,191
10 Apr 20247.087.327.057.207.2062,681,696
09 Apr 20247.117.176.967.097.0943,779,002
08 Apr 20246.937.186.917.117.1180,129,900
03 Apr 20246.866.936.766.916.9142,811,863
02 Apr 20246.726.906.676.886.8862,242,739
01 Apr 20246.886.916.676.746.7459,510,962
29 Mar 20246.756.866.686.876.8729,112,583
28 Mar 20246.596.846.506.786.7864,425,127
27 Mar 20246.706.876.636.746.7460,708,205
26 Mar 20246.576.736.476.726.7255,452,235
25 Mar 20246.486.666.456.546.5442,286,858
22 Mar 20246.576.606.366.456.4549,358,481
21 Mar 20246.556.616.456.586.5839,917,318
20 Mar 20246.536.646.416.576.5728,981,052
19 Mar 20246.706.756.526.546.5440,015,385
18 Mar 20246.616.846.566.696.6962,629,008
15 Mar 20246.376.756.366.606.6083,448,551
14 Mar 20246.336.456.276.416.4145,842,430
13 Mar 20246.276.376.236.356.3552,076,291
12 Mar 20246.596.596.256.306.3069,009,255
11 Mar 20246.706.766.506.596.5956,202,526
08 Mar 20246.586.716.486.716.7162,826,870
07 Mar 20246.276.626.276.596.5990,139,920
06 Mar 20246.326.476.226.306.3056,419,911
05 Mar 20246.156.426.156.326.3281,805,791
04 Mar 20245.986.205.946.206.2076,028,196
01 Mar 20246.176.275.986.006.0074,717,443
29 Feb 20246.116.206.086.196.1945,773,455
28 Feb 20246.156.306.056.136.1367,844,760
27 Feb 20246.116.166.066.166.1655,016,668
26 Feb 20246.416.426.106.166.1668,194,606
23 Feb 20246.296.486.266.456.4558,115,227
22 Feb 20246.216.306.176.296.2934,298,733
21 Feb 20246.256.306.186.246.2441,102,893
20 Feb 20246.176.426.126.276.2752,152,447
19 Feb 20245.916.255.886.246.2460,023,718
08 Feb 20245.846.005.725.995.9965,954,185
07 Feb 20245.955.955.685.855.8598,259,862
06 Feb 20245.906.025.766.006.0061,572,935
05 Feb 20245.956.075.885.935.9369,619,110
02 Feb 20245.916.075.775.985.9865,230,131
01 Feb 20246.026.135.885.995.9968,188,926
31 Jan 20245.826.105.796.076.07117,317,575
30 Jan 20245.936.015.805.805.8051,131,191
29 Jan 20245.836.035.835.975.9771,191,701
26 Jan 20245.685.885.665.825.8267,053,776
25 Jan 20245.625.735.595.705.7056,491,431
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...