Singapore markets closed
Straits Times Index
3,285.95 +20.00 (+0.61%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,440.86 +59.51 (+0.71%) Bitcoin USD
62,930.79 +1,912.59 (+3.13%) CMC Crypto 200
1,302.98 -55.03 (-4.05%)
Huaneng Lancang River Hydropower Inc. (600025.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 9.38 | 9.46 | 9.35 | 9.41 | 9.41 | 35,020,721 |
| 09 May 2024 | 9.46 | 9.47 | 9.36 | 9.38 | 9.38 | 30,464,161 |
| 08 May 2024 | 9.38 | 9.51 | 9.36 | 9.45 | 9.45 | 23,875,634 |
| 07 May 2024 | 9.52 | 9.54 | 9.36 | 9.37 | 9.37 | 32,453,394 |
| 06 May 2024 | 9.57 | 9.59 | 9.37 | 9.52 | 9.52 | 38,770,959 |
| 30 Apr 2024 | 9.45 | 9.63 | 9.44 | 9.56 | 9.56 | 34,143,206 |
| 29 Apr 2024 | 9.68 | 9.70 | 9.40 | 9.48 | 9.48 | 41,738,621 |
| 26 Apr 2024 | 9.64 | 9.74 | 9.61 | 9.67 | 9.67 | 19,347,801 |
| 25 Apr 2024 | 9.77 | 9.81 | 9.60 | 9.66 | 9.66 | 24,902,006 |
| 24 Apr 2024 | 9.62 | 9.82 | 9.62 | 9.76 | 9.76 | 25,465,336 |
| 23 Apr 2024 | 9.73 | 9.76 | 9.60 | 9.62 | 9.62 | 20,673,653 |
| 22 Apr 2024 | 9.82 | 9.97 | 9.71 | 9.76 | 9.76 | 24,823,949 |
| 19 Apr 2024 | 9.90 | 9.95 | 9.77 | 9.85 | 9.85 | 26,611,819 |
| 18 Apr 2024 | 10.02 | 10.08 | 9.79 | 9.87 | 9.87 | 35,519,672 |
| 17 Apr 2024 | 9.90 | 9.98 | 9.75 | 9.97 | 9.97 | 27,763,433 |
| 16 Apr 2024 | 9.97 | 10.06 | 9.82 | 9.92 | 9.92 | 37,211,527 |
| 15 Apr 2024 | 9.84 | 9.96 | 9.80 | 9.96 | 9.96 | 30,048,517 |
| 12 Apr 2024 | 9.78 | 9.90 | 9.76 | 9.81 | 9.81 | 25,979,284 |
| 11 Apr 2024 | 9.62 | 9.80 | 9.57 | 9.77 | 9.77 | 25,943,321 |
| 10 Apr 2024 | 9.55 | 9.74 | 9.52 | 9.65 | 9.65 | 28,975,095 |
| 09 Apr 2024 | 9.62 | 9.65 | 9.50 | 9.54 | 9.54 | 26,082,482 |
| 08 Apr 2024 | 9.47 | 9.73 | 9.45 | 9.66 | 9.66 | 32,013,199 |
| 03 Apr 2024 | 9.46 | 9.49 | 9.37 | 9.46 | 9.46 | 19,094,000 |
| 02 Apr 2024 | 9.46 | 9.59 | 9.39 | 9.46 | 9.46 | 24,516,902 |
| 01 Apr 2024 | 9.56 | 9.61 | 9.39 | 9.45 | 9.45 | 28,670,432 |
| 29 Mar 2024 | 9.41 | 9.58 | 9.39 | 9.58 | 9.58 | 15,305,013 |
| 28 Mar 2024 | 9.40 | 9.45 | 9.26 | 9.39 | 9.39 | 24,219,521 |
| 27 Mar 2024 | 9.35 | 9.47 | 9.31 | 9.41 | 9.41 | 26,568,431 |
| 26 Mar 2024 | 9.28 | 9.35 | 9.18 | 9.31 | 9.31 | 23,244,252 |
| 25 Mar 2024 | 9.27 | 9.39 | 9.27 | 9.30 | 9.30 | 19,743,251 |
| 22 Mar 2024 | 9.38 | 9.44 | 9.29 | 9.30 | 9.30 | 25,706,342 |
| 21 Mar 2024 | 9.40 | 9.45 | 9.35 | 9.41 | 9.41 | 13,608,098 |
| 20 Mar 2024 | 9.38 | 9.53 | 9.24 | 9.43 | 9.43 | 21,486,500 |
| 19 Mar 2024 | 9.45 | 9.53 | 9.38 | 9.40 | 9.40 | 20,320,600 |
| 18 Mar 2024 | 9.49 | 9.60 | 9.39 | 9.44 | 9.44 | 23,012,251 |
| 15 Mar 2024 | 9.42 | 9.62 | 9.42 | 9.49 | 9.49 | 21,660,050 |
| 14 Mar 2024 | 9.38 | 9.52 | 9.35 | 9.44 | 9.44 | 21,419,755 |
| 13 Mar 2024 | 9.43 | 9.54 | 9.37 | 9.41 | 9.41 | 27,180,389 |
| 12 Mar 2024 | 9.73 | 9.76 | 9.42 | 9.46 | 9.46 | 30,126,403 |
| 11 Mar 2024 | 9.94 | 10.01 | 9.67 | 9.73 | 9.73 | 37,789,200 |
| 08 Mar 2024 | 9.84 | 9.98 | 9.78 | 9.93 | 9.93 | 23,282,623 |
| 07 Mar 2024 | 9.77 | 9.87 | 9.74 | 9.84 | 9.84 | 21,598,863 |
| 06 Mar 2024 | 9.73 | 9.91 | 9.71 | 9.79 | 9.79 | 27,768,822 |
| 05 Mar 2024 | 9.58 | 9.84 | 9.57 | 9.73 | 9.73 | 33,214,309 |
| 04 Mar 2024 | 9.18 | 9.62 | 9.16 | 9.62 | 9.62 | 37,481,778 |
| 01 Mar 2024 | 9.24 | 9.34 | 9.20 | 9.22 | 9.22 | 24,372,299 |
| 29 Feb 2024 | 9.32 | 9.33 | 9.19 | 9.28 | 9.28 | 26,343,200 |
| 28 Feb 2024 | 9.32 | 9.39 | 9.16 | 9.34 | 9.34 | 27,497,640 |
| 27 Feb 2024 | 9.13 | 9.40 | 9.05 | 9.32 | 9.32 | 29,467,315 |
| 26 Feb 2024 | 9.57 | 9.62 | 9.32 | 9.35 | 9.35 | 30,373,566 |
| 23 Feb 2024 | 9.40 | 9.65 | 9.37 | 9.57 | 9.57 | 30,885,475 |
| 22 Feb 2024 | 9.22 | 9.40 | 9.20 | 9.40 | 9.40 | 24,303,702 |
| 21 Feb 2024 | 9.34 | 9.40 | 9.20 | 9.22 | 9.22 | 41,269,995 |
| 20 Feb 2024 | 9.24 | 9.40 | 9.15 | 9.36 | 9.36 | 25,765,532 |
| 19 Feb 2024 | 8.87 | 9.22 | 8.81 | 9.22 | 9.22 | 55,603,851 |
| 08 Feb 2024 | 8.96 | 8.97 | 8.68 | 8.87 | 8.87 | 62,851,379 |
| 07 Feb 2024 | 9.03 | 9.04 | 8.79 | 8.97 | 8.97 | 56,534,846 |
| 06 Feb 2024 | 8.86 | 9.09 | 8.86 | 9.02 | 9.02 | 51,453,332 |
| 05 Feb 2024 | 8.87 | 8.94 | 8.77 | 8.88 | 8.88 | 50,484,957 |
| 02 Feb 2024 | 8.74 | 8.95 | 8.71 | 8.87 | 8.87 | 46,246,800 |
| 01 Feb 2024 | 8.73 | 8.84 | 8.65 | 8.74 | 8.74 | 34,764,488 |
| 31 Jan 2024 | 8.72 | 8.83 | 8.65 | 8.74 | 8.74 | 34,344,931 |
| 30 Jan 2024 | 8.81 | 8.86 | 8.69 | 8.72 | 8.72 | 25,546,529 |
| 29 Jan 2024 | 8.72 | 8.96 | 8.72 | 8.82 | 8.82 | 37,121,015 |
| 26 Jan 2024 | 8.66 | 8.73 | 8.60 | 8.72 | 8.72 | 30,745,249 |
| 25 Jan 2024 | 8.59 | 8.68 | 8.55 | 8.66 | 8.66 | 26,896,141 |
| 24 Jan 2024 | 8.44 | 8.59 | 8.42 | 8.59 | 8.59 | 31,231,418 |
| 23 Jan 2024 | 8.30 | 8.47 | 8.18 | 8.43 | 8.43 | 29,053,673 |
| 22 Jan 2024 | 8.47 | 8.55 | 8.27 | 8.31 | 8.31 | 32,126,176 |
| 19 Jan 2024 | 8.54 | 8.65 | 8.47 | 8.51 | 8.51 | 25,335,761 |
| 18 Jan 2024 | 8.61 | 8.61 | 8.28 | 8.57 | 8.57 | 45,783,000 |
| 17 Jan 2024 | 8.69 | 8.77 | 8.62 | 8.63 | 8.63 | 18,473,123 |
| 16 Jan 2024 | 8.66 | 8.74 | 8.63 | 8.72 | 8.72 | 22,573,773 |
| 15 Jan 2024 | 8.59 | 8.70 | 8.53 | 8.67 | 8.67 | 31,453,052 |
| 12 Jan 2024 | 8.43 | 8.61 | 8.42 | 8.57 | 8.57 | 30,291,472 |
| 11 Jan 2024 | 8.58 | 8.58 | 8.41 | 8.45 | 8.45 | 35,301,780 |
| 10 Jan 2024 | 8.58 | 8.73 | 8.49 | 8.58 | 8.58 | 36,675,301 |
| 09 Jan 2024 | 8.73 | 8.73 | 8.42 | 8.62 | 8.62 | 51,355,809 |
| 08 Jan 2024 | 8.84 | 8.86 | 8.68 | 8.75 | 8.75 | 34,473,236 |
| 05 Jan 2024 | 8.87 | 8.95 | 8.82 | 8.84 | 8.84 | 24,794,975 |
| 04 Jan 2024 | 8.86 | 8.96 | 8.81 | 8.90 | 8.90 | 20,679,000 |
| 03 Jan 2024 | 8.83 | 8.92 | 8.76 | 8.91 | 8.91 | 27,920,360 |
| 02 Jan 2024 | 8.60 | 8.85 | 8.58 | 8.84 | 8.84 | 35,756,049 |
| 29 Dec 2023 | 8.60 | 8.69 | 8.50 | 8.63 | 8.63 | 40,921,078 |
| 28 Dec 2023 | 9.01 | 9.04 | 8.54 | 8.66 | 8.66 | 90,049,755 |
| 27 Dec 2023 | 8.88 | 9.00 | 8.85 | 8.98 | 8.98 | 27,682,700 |
| 26 Dec 2023 | 8.87 | 8.94 | 8.84 | 8.88 | 8.88 | 27,833,800 |
| 25 Dec 2023 | 8.72 | 8.89 | 8.66 | 8.89 | 8.89 | 25,698,712 |
| 22 Dec 2023 | 8.66 | 8.74 | 8.62 | 8.72 | 8.72 | 24,216,275 |
| 21 Dec 2023 | 8.67 | 8.70 | 8.57 | 8.66 | 8.66 | 23,701,378 |
| 20 Dec 2023 | 8.64 | 8.75 | 8.63 | 8.65 | 8.65 | 20,554,333 |
| 19 Dec 2023 | 8.57 | 8.69 | 8.54 | 8.67 | 8.67 | 27,618,086 |
| 18 Dec 2023 | 8.56 | 8.63 | 8.51 | 8.58 | 8.58 | 28,619,900 |
| 15 Dec 2023 | 8.64 | 8.71 | 8.57 | 8.57 | 8.57 | 27,229,564 |
| 14 Dec 2023 | 8.62 | 8.69 | 8.50 | 8.65 | 8.65 | 33,173,436 |
| 13 Dec 2023 | 8.67 | 8.75 | 8.61 | 8.63 | 8.63 | 26,028,254 |
| 12 Dec 2023 | 8.50 | 8.70 | 8.49 | 8.67 | 8.67 | 36,551,900 |
| 11 Dec 2023 | 8.49 | 8.56 | 8.41 | 8.53 | 8.53 | 37,399,327 |
| 08 Dec 2023 | 8.44 | 8.54 | 8.39 | 8.52 | 8.52 | 32,719,051 |
| 07 Dec 2023 | 8.35 | 8.48 | 8.32 | 8.44 | 8.44 | 24,661,953 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.