Comparing Back to the side-by-side chart ↗
Huaneng Lancang River Hydropower Inc Class A (600025.SHG) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 10.34 | 10.47 | 10.24 | 10.29 | -0.87% | 36,752,003 |
| 2026-10-15 | 10.52 | 10.62 | 10.32 | 10.38 | -1.42% | 39,554,801 |
| 2026-10-14 | 10.13 | 10.65 | 10.11 | 10.53 | +4.05% | 77,179,934 |
| 2026-10-13 | 10.20 | 10.24 | 10.10 | 10.12 | -0.59% | 24,590,071 |
| 2026-10-12 | 10.13 | 10.25 | 10.11 | 10.18 | +0.69% | 23,671,200 |
| 2026-10-09 | 10.09 | 10.20 | 10.07 | 10.11 | +0.10% | 29,967,670 |
| 2026-10-08 | 9.89 | 10.15 | 9.88 | 10.10 | +2.12% | 40,245,543 |
| 2026-09-30 | 9.80 | 9.97 | 9.76 | 9.89 | +1.12% | 28,035,426 |
| 2026-09-29 | 9.87 | 9.94 | 9.76 | 9.78 | -0.91% | 27,966,075 |
| 2026-09-28 | 9.77 | 9.90 | 9.73 | 9.87 | +1.23% | 36,039,734 |
| 2026-09-24 | 9.60 | 9.80 | 9.57 | 9.75 | +1.56% | 32,979,540 |
| 2026-09-23 | 9.60 | 9.62 | 9.55 | 9.60 | -0.21% | 21,117,428 |
| 2026-09-22 | 9.65 | 9.69 | 9.54 | 9.62 | -0.41% | 29,672,197 |
| 2026-09-21 | 9.68 | 9.70 | 9.54 | 9.66 | -0.21% | 28,730,262 |
| 2026-09-18 | 9.72 | 9.79 | 9.67 | 9.68 | -0.51% | 20,469,503 |
| 2026-09-17 | 9.80 | 9.83 | 9.70 | 9.73 | -0.82% | 17,867,500 |
| 2026-09-16 | 9.78 | 9.88 | 9.75 | 9.81 | +0.31% | 20,674,600 |
| 2026-09-15 | 9.89 | 9.97 | 9.77 | 9.78 | -1.11% | 23,222,800 |
| 2026-09-14 | 9.84 | 10.04 | 9.82 | 9.89 | +0.61% | 33,252,238 |
| 2026-09-11 | 9.75 | 9.95 | 9.66 | 9.83 | +1.13% | 39,857,595 |
| 2026-09-10 | 9.75 | 9.80 | 9.67 | 9.72 | -0.31% | 19,930,902 |
| 2026-09-09 | 9.62 | 9.76 | 9.56 | 9.75 | +1.46% | 29,180,838 |
| 2026-09-08 | 9.57 | 9.64 | 9.51 | 9.61 | +0.31% | 24,131,700 |
| 2026-09-07 | 9.76 | 9.78 | 9.50 | 9.58 | -1.84% | 39,911,700 |
| 2026-09-04 | 9.82 | 9.88 | 9.71 | 9.76 | -0.61% | 26,557,099 |
| 2026-09-03 | 9.89 | 10.02 | 9.80 | 9.82 | -0.81% | 32,351,300 |
| 2026-09-02 | 9.72 | 9.95 | 9.71 | 9.90 | +1.96% | 41,604,551 |
| 2026-09-01 | 9.57 | 9.74 | 9.53 | 9.71 | +1.68% | 32,758,336 |
| 2026-08-31 | 9.58 | 9.60 | 9.51 | 9.55 | -0.10% | 23,186,429 |
| 2026-08-28 | 9.60 | 9.61 | 9.50 | 9.56 | -0.83% | 27,229,905 |
| 2026-08-27 | 9.77 | 9.80 | 9.55 | 9.64 | -1.23% | 34,261,054 |
| 2026-08-26 | 9.70 | 9.84 | 9.69 | 9.76 | -0.31% | 30,898,178 |
| 2026-08-25 | 9.72 | 9.84 | 9.66 | 9.79 | +1.14% | 31,739,514 |
| 2026-08-24 | 9.57 | 9.74 | 9.56 | 9.68 | +1.04% | 28,031,985 |
| 2026-08-21 | 9.67 | 9.76 | 9.58 | 9.58 | -0.73% | 19,929,277 |
| 2026-08-20 | 9.71 | 9.84 | 9.58 | 9.65 | -1.13% | 33,422,297 |
| 2026-08-19 | 9.67 | 9.80 | 9.61 | 9.76 | +1.14% | 35,476,005 |
| 2026-08-18 | 9.58 | 9.67 | 9.56 | 9.65 | +0.94% | 18,338,310 |
| 2026-08-17 | 9.58 | 9.63 | 9.53 | 9.56 | -0.52% | 21,373,000 |
| 2026-08-14 | 9.68 | 9.68 | 9.57 | 9.61 | -1.03% | 16,072,150 |
| 2026-08-13 | 9.68 | 9.72 | 9.62 | 9.71 | +0.21% | 21,830,200 |
| 2026-08-12 | 9.79 | 9.83 | 9.69 | 9.69 | -0.92% | 20,525,400 |
| 2026-08-11 | 9.77 | 9.90 | 9.75 | 9.78 | +0.41% | 20,047,800 |
| 2026-08-10 | 9.65 | 9.81 | 9.65 | 9.74 | +0.72% | 21,382,600 |
| 2026-08-07 | 9.74 | 9.79 | 9.64 | 9.67 | -0.82% | 21,874,249 |
| 2026-08-06 | 9.79 | 9.80 | 9.65 | 9.75 | +0.00% | 21,243,278 |
| 2026-08-05 | 9.94 | 9.96 | 9.66 | 9.75 | -1.91% | 33,520,890 |
| 2026-08-04 | 10.12 | 10.16 | 9.91 | 9.94 | -1.78% | 26,237,682 |
| 2026-08-03 | 10.10 | 10.25 | 10.07 | 10.12 | +0.00% | 23,376,000 |
| 2026-07-31 | 10.03 | 10.15 | 9.88 | 10.12 | -0.20% | 30,557,657 |
| 2026-07-30 | 10.04 | 10.18 | 10.01 | 10.14 | +1.40% | 33,129,370 |
| 2026-07-29 | 9.97 | 10.12 | 9.94 | 10.00 | +0.30% | 27,780,993 |
| 2026-07-28 | 9.90 | 10.03 | 9.81 | 9.97 | +0.81% | 28,078,210 |
| 2026-07-27 | 10.01 | 10.12 | 9.84 | 9.89 | -1.49% | 40,428,179 |
| 2026-07-24 | 10.22 | 10.25 | 10.02 | 10.04 | -1.28% | 30,111,379 |
| 2026-07-23 | 10.15 | 10.28 | 10.12 | 10.17 | -0.49% | 30,688,060 |
| 2026-07-22 | 10.08 | 10.23 | 9.98 | 10.22 | +0.29% | 42,432,696 |
| 2026-07-21 | 10.13 | 10.38 | 10.06 | 10.19 | +0.49% | 62,614,852 |
| 2026-07-20 | 9.80 | 10.16 | 9.78 | 10.14 | +3.05% | 65,712,084 |
| 2026-07-17 | 9.72 | 9.95 | 9.67 | 9.84 | +1.55% | 60,601,983 |
| 2026-07-16 | 9.77 | 9.86 | 9.65 | 9.69 | -1.22% | 35,353,639 |
| 2026-07-15 | 9.75 | 9.92 | 9.71 | 9.81 | +0.00% | 45,455,200 |
| 2026-07-14 | 9.79 | 9.95 | 9.75 | 9.81 | +0.00% | 45,102,011 |
| 2026-07-13 | 9.59 | 9.84 | 9.55 | 9.81 | +1.98% | 50,080,559 |
| 2026-07-10 | 9.61 | 9.65 | 9.47 | 9.62 | +0.21% | 35,531,620 |
| 2026-07-09 | 9.43 | 9.65 | 9.42 | 9.60 | +1.16% | 36,307,797 |
| 2026-07-08 | 9.24 | 9.50 | 9.15 | 9.49 | +2.59% | 41,590,690 |
| 2026-07-07 | 9.19 | 9.32 | 9.09 | 9.25 | +0.22% | 27,114,477 |
| 2026-07-06 | 9.17 | 9.26 | 9.02 | 9.23 | +0.44% | 22,737,152 |
| 2026-07-03 | 9.13 | 9.28 | 9.10 | 9.19 | +0.66% | 23,363,011 |
| 2026-07-02 | 9.00 | 9.17 | 8.87 | 9.13 | +1.56% | 34,627,815 |
| 2026-07-01 | 8.87 | 9.07 | 8.84 | 8.99 | +1.12% | 25,000,380 |
| 2026-06-30 | 8.95 | 8.97 | 8.79 | 8.89 | -0.78% | 22,220,986 |
| 2026-06-29 | 8.81 | 9.01 | 8.66 | 8.96 | -0.55% | 31,298,904 |
| 2026-06-26 | 8.91 | 9.07 | 8.85 | 9.01 | +1.35% | 31,235,483 |
| 2026-06-25 | 9.13 | 9.13 | 8.89 | 8.89 | -2.74% | 39,131,392 |
| 2026-06-24 | 9.39 | 9.39 | 9.13 | 9.14 | -2.56% | 32,086,317 |
| 2026-06-23 | 9.37 | 9.57 | 9.31 | 9.38 | +0.11% | 31,406,995 |
| 2026-06-22 | 9.29 | 9.39 | 9.10 | 9.37 | +0.75% | 43,551,604 |
| 2026-06-18 | 9.40 | 9.47 | 9.25 | 9.30 | -1.48% | 34,868,860 |
| 2026-06-17 | 9.56 | 9.57 | 9.40 | 9.44 | -1.05% | 29,218,546 |
| 2026-06-16 | 9.57 | 9.69 | 9.50 | 9.54 | -1.04% | 32,804,774 |
| 2026-06-15 | 9.83 | 9.84 | 9.48 | 9.64 | -2.23% | 54,479,075 |
| 2026-06-12 | 9.69 | 9.86 | 9.61 | 9.86 | +1.65% | 30,518,151 |
| 2026-06-11 | 9.56 | 9.74 | 9.51 | 9.70 | +1.25% | 23,721,964 |
| 2026-06-10 | 9.63 | 9.77 | 9.58 | 9.58 | -1.03% | 24,605,454 |
| 2026-06-09 | 9.68 | 9.73 | 9.55 | 9.68 | +0.10% | 24,343,051 |
| 2026-06-08 | 9.71 | 9.76 | 9.55 | 9.67 | -0.62% | 37,399,810 |
| 2026-06-05 | 10.01 | 10.12 | 9.67 | 9.73 | -2.51% | 36,369,000 |
| 2026-06-04 | 10.08 | 10.18 | 9.94 | 9.98 | -1.48% | 32,954,665 |
| 2026-06-03 | 10.11 | 10.18 | 9.97 | 10.13 | -0.49% | 47,243,485 |
| 2026-06-02 | 10.07 | 10.25 | 9.98 | 10.18 | +0.79% | 56,457,806 |
| 2026-06-01 | 9.91 | 10.11 | 9.72 | 10.10 | +2.02% | 65,890,705 |
| 2026-05-29 | 9.59 | 9.92 | 9.58 | 9.90 | +2.91% | 59,631,552 |
| 2026-05-28 | 9.66 | 9.80 | 9.60 | 9.62 | +0.00% | 45,221,294 |
| 2026-05-27 | 9.44 | 9.65 | 9.43 | 9.62 | +1.26% | 34,077,334 |
| 2026-05-26 | 9.31 | 9.54 | 9.27 | 9.50 | +1.93% | 37,258,951 |
| 2026-05-25 | 9.23 | 9.33 | 9.20 | 9.32 | +0.98% | 26,657,612 |
| 2026-05-22 | 9.33 | 9.35 | 9.20 | 9.23 | -1.07% | 38,898,523 |
| 2026-05-21 | 9.43 | 9.55 | 9.30 | 9.33 | -1.27% | 42,578,309 |
| 2026-05-20 | 9.90 | 9.91 | 9.44 | 9.45 | -4.55% | 56,504,152 |
| 2026-05-19 | 9.55 | 9.95 | 9.49 | 9.90 | +3.88% | 62,902,913 |
| 2026-05-18 | 9.46 | 9.58 | 9.45 | 9.53 | +0.21% | 28,796,836 |
| 2026-05-15 | 9.52 | 9.57 | 9.29 | 9.51 | -0.63% | 56,204,497 |
| 2026-05-14 | 9.64 | 9.77 | 9.55 | 9.57 | -0.62% | 56,188,603 |
| 2026-05-13 | 9.60 | 9.75 | 9.59 | 9.63 | +0.10% | 48,210,579 |
| 2026-05-12 | 9.61 | 9.72 | 9.58 | 9.62 | +0.10% | 37,473,634 |
| 2026-05-11 | 9.60 | 9.65 | 9.53 | 9.61 | +0.21% | 32,963,707 |
| 2026-05-08 | 9.59 | 9.70 | 9.56 | 9.59 | -0.42% | 29,700,308 |
| 2026-05-07 | 9.59 | 9.65 | 9.50 | 9.63 | +0.42% | 29,760,190 |
| 2026-05-06 | 9.51 | 9.59 | 9.41 | 9.59 | +0.84% | 34,624,092 |
| 2026-04-30 | 9.60 | 9.65 | 9.50 | 9.51 | -0.94% | 31,095,854 |
| 2026-04-29 | 9.60 | 9.62 | 9.50 | 9.60 | -0.72% | 28,725,579 |
| 2026-04-28 | 9.58 | 9.71 | 9.51 | 9.67 | +0.94% | 25,379,752 |
| 2026-04-27 | 9.68 | 9.72 | 9.54 | 9.58 | -0.83% | 26,713,520 |
| 2026-04-24 | 9.78 | 9.83 | 9.65 | 9.66 | -1.13% | 24,792,000 |
| 2026-04-23 | 9.79 | 9.82 | 9.70 | 9.77 | +0.41% | 26,418,275 |
| 2026-04-22 | 9.84 | 9.88 | 9.71 | 9.73 | -1.12% | 24,845,300 |
| 2026-04-21 | 9.72 | 9.93 | 9.69 | 9.84 | +1.44% | 32,366,883 |
| 2026-04-20 | 9.51 | 9.72 | 9.51 | 9.70 | +2.00% | 33,148,659 |
| 2026-04-17 | 9.56 | 9.60 | 9.47 | 9.51 | -0.52% | 30,205,814 |
| 2026-04-16 | 9.50 | 9.59 | 9.46 | 9.56 | +0.74% | 26,991,988 |
| 2026-04-15 | 9.40 | 9.52 | 9.39 | 9.49 | +0.85% | 29,321,273 |
| 2026-04-14 | 9.48 | 9.56 | 9.34 | 9.41 | -0.63% | 31,587,544 |
| 2026-04-13 | 9.51 | 9.53 | 9.42 | 9.47 | -0.42% | 16,388,008 |
| 2026-04-10 | 9.59 | 9.61 | 9.48 | 9.51 | -0.83% | 24,172,109 |
| 2026-04-09 | 9.64 | 9.69 | 9.53 | 9.59 | -0.83% | 20,051,512 |
| 2026-04-08 | 9.59 | 9.67 | 9.58 | 9.67 | +1.04% | 21,394,184 |
| 2026-04-07 | 9.72 | 9.72 | 9.54 | 9.57 | -1.44% | 19,933,600 |
| 2026-04-03 | 9.87 | 9.88 | 9.60 | 9.71 | -1.72% | 19,841,701 |
| 2026-04-02 | 9.87 | 9.89 | 9.78 | 9.88 | +0.20% | 19,007,569 |
| 2026-04-01 | 9.93 | 9.96 | 9.79 | 9.86 | -0.50% | 23,163,200 |
| 2026-03-31 | 10.10 | 10.19 | 9.89 | 9.91 | -1.88% | 24,371,069 |
| 2026-03-30 | 10.14 | 10.20 | 10.06 | 10.10 | -0.59% | 23,332,400 |
| 2026-03-27 | 10.20 | 10.27 | 10.09 | 10.16 | -1.07% | 25,323,099 |
| 2026-03-26 | 10.21 | 10.37 | 10.18 | 10.27 | +0.39% | 29,334,011 |
| 2026-03-25 | 10.25 | 10.33 | 10.13 | 10.23 | -0.20% | 41,627,346 |
| 2026-03-24 | 10.20 | 10.26 | 10.10 | 10.25 | +1.99% | 38,167,175 |
| 2026-03-23 | 10.16 | 10.28 | 9.98 | 10.05 | -1.76% | 48,674,156 |
| 2026-03-20 | 10.24 | 10.39 | 10.19 | 10.23 | -0.29% | 23,303,786 |
| 2026-03-19 | 10.24 | 10.43 | 10.23 | 10.26 | +0.00% | 25,489,726 |
| 2026-03-18 | 10.30 | 10.38 | 10.15 | 10.26 | -0.48% | 27,351,149 |
| 2026-03-17 | 10.42 | 10.53 | 10.28 | 10.31 | -1.06% | 31,153,298 |
| 2026-03-16 | 10.46 | 10.58 | 10.38 | 10.42 | -0.67% | 35,192,765 |
| 2026-03-13 | 10.58 | 10.66 | 10.45 | 10.49 | -0.85% | 36,420,066 |
| 2026-03-12 | 10.58 | 10.64 | 10.46 | 10.58 | +0.28% | 35,600,238 |
| 2026-03-11 | 10.32 | 10.59 | 10.25 | 10.55 | +1.74% | 46,158,784 |
| 2026-03-10 | 10.31 | 10.42 | 10.20 | 10.37 | +0.00% | 40,102,937 |
| 2026-03-09 | 10.30 | 10.50 | 10.24 | 10.37 | +0.68% | 52,967,944 |
| 2026-03-06 | 10.09 | 10.34 | 10.05 | 10.30 | +1.98% | 63,297,435 |
| 2026-03-05 | 9.90 | 10.13 | 9.86 | 10.10 | +1.00% | 46,266,412 |
| 2026-03-04 | 9.79 | 10.02 | 9.62 | 10.00 | +1.94% | 65,313,886 |
| 2026-03-03 | 9.66 | 9.89 | 9.65 | 9.81 | +1.76% | 60,046,815 |
| 2026-03-02 | 9.36 | 9.69 | 9.31 | 9.64 | +2.88% | 51,928,404 |
| 2026-02-27 | 9.29 | 9.39 | 9.25 | 9.37 | +1.08% | 27,291,807 |
| 2026-02-26 | 9.16 | 9.28 | 9.14 | 9.27 | +1.20% | 23,599,313 |
| 2026-02-25 | 9.23 | 9.24 | 9.15 | 9.16 | -0.11% | 19,510,200 |
| 2026-02-24 | 9.02 | 9.21 | 9.02 | 9.17 | +1.66% | 25,982,300 |
| 2026-02-13 | 9.08 | 9.09 | 9.00 | 9.02 | -0.66% | 15,654,271 |
| 2026-02-12 | 9.18 | 9.19 | 9.07 | 9.08 | -0.66% | 14,195,801 |
| 2026-02-11 | 9.16 | 9.17 | 9.13 | 9.14 | -0.22% | 10,323,323 |
| 2026-02-10 | 9.14 | 9.17 | 9.09 | 9.16 | +0.22% | 12,849,100 |
| 2026-02-09 | 9.20 | 9.21 | 9.11 | 9.14 | -0.54% | 16,398,001 |
| 2026-02-06 | 9.16 | 9.20 | 9.12 | 9.19 | +0.44% | 19,645,300 |
| 2026-02-05 | 9.12 | 9.17 | 9.11 | 9.15 | +0.33% | 17,872,243 |
| 2026-02-04 | 8.98 | 9.14 | 8.97 | 9.12 | +1.56% | 26,020,000 |
| 2026-02-03 | 9.06 | 9.09 | 8.93 | 8.98 | -0.88% | 22,350,267 |
| 2026-02-02 | 9.10 | 9.15 | 9.00 | 9.06 | -0.22% | 33,333,110 |
| 2026-01-30 | 9.02 | 9.10 | 8.98 | 9.08 | +0.67% | 28,781,684 |
| 2026-01-29 | 8.96 | 9.05 | 8.86 | 9.02 | +0.56% | 29,892,514 |
| 2026-01-28 | 9.03 | 9.04 | 8.96 | 8.97 | -0.66% | 27,031,800 |
| 2026-01-27 | 9.11 | 9.12 | 9.02 | 9.03 | -0.77% | 22,797,404 |
| 2026-01-26 | 9.09 | 9.16 | 9.05 | 9.10 | +0.00% | 27,365,713 |
| 2026-01-23 | 9.17 | 9.18 | 9.08 | 9.10 | -0.76% | 27,240,700 |
| 2026-01-22 | 9.21 | 9.25 | 9.16 | 9.17 | -0.54% | 19,316,010 |
| 2026-01-21 | 9.33 | 9.35 | 9.20 | 9.22 | -1.39% | 29,942,710 |
| 2026-01-20 | 9.23 | 9.36 | 9.21 | 9.35 | +1.30% | 42,231,179 |
| 2026-01-19 | 9.18 | 9.28 | 9.17 | 9.23 | +0.54% | 24,593,173 |
| 2026-01-16 | 9.18 | 9.28 | 9.15 | 9.18 | +0.22% | 31,476,794 |
| 2026-01-15 | 9.15 | 9.22 | 9.14 | 9.16 | -0.22% | 15,478,000 |
| 2026-01-14 | 9.23 | 9.25 | 9.13 | 9.18 | -0.54% | 28,893,618 |
| 2026-01-13 | 9.20 | 9.28 | 9.16 | 9.23 | +0.33% | 25,223,800 |
| 2026-01-12 | 9.15 | 9.21 | 9.14 | 9.20 | +0.55% | 23,104,900 |
| 2026-01-09 | 9.12 | 9.17 | 9.10 | 9.15 | +0.33% | 16,936,308 |
| 2026-01-08 | 9.09 | 9.14 | 9.07 | 9.12 | +0.33% | 14,239,393 |
| 2026-01-07 | 9.14 | 9.15 | 9.08 | 9.09 | -0.33% | 19,655,393 |
| 2026-01-06 | 9.09 | 9.13 | 9.08 | 9.12 | +0.22% | 18,614,548 |
| 2026-01-05 | 9.08 | 9.10 | 9.03 | 9.10 | +0.22% | 17,518,597 |
| 2025-12-31 | 9.04 | 9.10 | 9.02 | 9.08 | +0.33% | 13,152,857 |
| 2025-12-30 | 9.09 | 9.10 | 9.02 | 9.05 | -0.55% | 19,255,540 |
| 2025-12-29 | 9.18 | 9.20 | 9.08 | 9.10 | -0.98% | 31,291,779 |
| 2025-12-26 | 9.23 | 9.24 | 9.19 | 9.19 | -0.43% | 17,374,400 |
| 2025-12-25 | 9.23 | 9.27 | 9.21 | 9.23 | +0.00% | 13,176,800 |
| 2025-12-24 | 9.26 | 9.26 | 9.18 | 9.23 | -0.11% | 16,644,000 |
| 2025-12-23 | 9.26 | 9.32 | 9.23 | 9.24 | -0.22% | 17,628,277 |
| 2025-12-22 | 9.35 | 9.36 | 9.26 | 9.26 | -1.17% | 22,909,700 |
| 2025-12-19 | 9.39 | 9.40 | 9.34 | 9.37 | -0.21% | 18,272,158 |
| 2025-12-18 | 9.37 | 9.42 | 9.35 | 9.39 | +0.21% | 13,950,600 |
| 2025-12-17 | 9.38 | 9.42 | 9.35 | 9.37 | -0.53% | 14,637,015 |
| 2025-12-16 | 9.36 | 9.44 | 9.25 | 9.42 | +0.75% | 31,604,253 |
| 2025-12-15 | 9.41 | 9.43 | 9.35 | 9.35 | -0.74% | 14,520,099 |
| 2025-12-12 | 9.43 | 9.44 | 9.35 | 9.42 | -0.32% | 24,862,307 |
| 2025-12-11 | 9.42 | 9.48 | 9.38 | 9.45 | +0.21% | 15,878,327 |
| 2025-12-10 | 9.38 | 9.50 | 9.35 | 9.43 | +0.64% | 16,971,391 |
| 2025-12-09 | 9.40 | 9.48 | 9.32 | 9.37 | -0.43% | 20,423,368 |
| 2025-12-08 | 9.60 | 9.60 | 9.40 | 9.41 | -1.98% | 28,250,900 |
| 2025-12-05 | 9.66 | 9.70 | 9.58 | 9.60 | -0.31% | 19,173,449 |
| 2025-12-04 | 9.66 | 9.71 | 9.61 | 9.63 | -0.21% | 19,079,199 |
| 2025-12-03 | 9.53 | 9.67 | 9.50 | 9.65 | +1.47% | 26,976,481 |
| 2025-12-02 | 9.51 | 9.55 | 9.47 | 9.51 | +0.11% | 13,227,467 |
| 2025-12-01 | 9.47 | 9.51 | 9.44 | 9.50 | +0.32% | 14,208,800 |
| 2025-11-28 | 9.52 | 9.54 | 9.41 | 9.47 | -0.53% | 14,628,528 |
| 2025-11-27 | 9.45 | 9.57 | 9.40 | 9.52 | +0.85% | 19,633,345 |
| 2025-11-26 | 9.45 | 9.51 | 9.39 | 9.44 | -0.11% | 16,438,400 |
| 2025-11-25 | 9.40 | 9.48 | 9.35 | 9.45 | +0.43% | 19,875,419 |
| 2025-11-24 | 9.46 | 9.48 | 9.33 | 9.41 | -0.63% | 29,503,498 |
| 2025-11-21 | 9.50 | 9.53 | 9.43 | 9.47 | -0.63% | 27,747,860 |
| 2025-11-20 | 9.46 | 9.61 | 9.45 | 9.53 | +0.74% | 22,956,976 |
| 2025-11-19 | 9.45 | 9.50 | 9.40 | 9.46 | +0.21% | 16,900,500 |
| 2025-11-18 | 9.49 | 9.53 | 9.42 | 9.44 | -0.21% | 13,282,612 |
| 2025-11-17 | 9.56 | 9.56 | 9.41 | 9.46 | -0.53% | 20,355,041 |
| 2025-11-14 | 9.65 | 9.69 | 9.51 | 9.51 | -1.55% | 26,038,915 |
| 2025-11-13 | 9.80 | 9.81 | 9.58 | 9.66 | -1.43% | 38,932,000 |
| 2025-11-12 | 9.82 | 9.89 | 9.79 | 9.80 | +0.10% | 17,884,642 |
| 2025-11-11 | 9.82 | 9.85 | 9.77 | 9.79 | -0.20% | 21,076,343 |
| 2025-11-10 | 9.80 | 9.85 | 9.77 | 9.81 | -0.10% | 16,012,200 |
| 2025-11-07 | 9.84 | 9.93 | 9.76 | 9.82 | -0.30% | 27,227,216 |
| 2025-11-06 | 9.76 | 9.90 | 9.72 | 9.85 | +1.03% | 24,966,197 |
| 2025-11-05 | 9.85 | 9.85 | 9.73 | 9.75 | -1.02% | 20,771,977 |
| 2025-11-04 | 9.86 | 9.93 | 9.83 | 9.85 | +0.20% | 24,228,391 |
| 2025-11-03 | 9.78 | 9.94 | 9.78 | 9.83 | -0.10% | 25,377,364 |
| 2025-10-31 | 10.05 | 10.07 | 9.75 | 9.84 | -3.24% | 55,653,885 |
| 2025-10-30 | 10.09 | 10.21 | 10.04 | 10.17 | +0.79% | 27,907,708 |
| 2025-10-29 | 10.10 | 10.13 | 10.02 | 10.09 | -0.20% | 20,447,500 |
| 2025-10-28 | 10.14 | 10.18 | 10.06 | 10.11 | -0.10% | 20,924,237 |
| 2025-10-27 | 10.01 | 10.18 | 9.97 | 10.12 | +0.90% | 27,029,230 |
| 2025-10-24 | 10.14 | 10.18 | 10.01 | 10.03 | -1.47% | 30,402,600 |
| 2025-10-23 | 10.01 | 10.21 | 10.00 | 10.18 | +1.60% | 35,273,500 |
| 2025-10-22 | 10.00 | 10.08 | 9.96 | 10.02 | +0.20% | 22,006,811 |
| 2025-10-21 | 9.99 | 10.04 | 9.95 | 10.00 | -0.20% | 24,332,368 |
| 2025-10-20 | 9.92 | 10.03 | 9.85 | 10.02 | +0.80% | 31,366,900 |
| 2025-10-17 | 10.00 | 10.05 | 9.89 | 9.94 | -0.60% | 32,155,283 |
| 2025-10-16 | 9.80 | 10.05 | 9.79 | 10.00 | +2.15% | 43,088,340 |
| 2025-10-15 | 9.81 | 9.84 | 9.65 | 9.79 | -0.10% | 33,901,155 |
| 2025-10-14 | 9.75 | 9.84 | 9.66 | 9.80 | +0.51% | 33,421,333 |
| 2025-10-13 | 9.68 | 9.77 | 9.52 | 9.75 | +0.10% | 41,482,116 |
| 2025-10-10 | 9.55 | 9.75 | 9.52 | 9.74 | +1.78% | 39,866,632 |
| 2025-10-09 | 9.47 | 9.58 | 9.39 | 9.57 | +1.27% | 41,410,961 |
| 2025-09-30 | 9.46 | 9.52 | 9.42 | 9.45 | -0.42% | 23,315,728 |
| 2025-09-29 | 9.52 | 9.57 | 9.40 | 9.49 | -0.32% | 40,769,458 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Mars (+4.97%). Pire mois : Juin (-7.86%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Huaneng Lancang River Hydropower Inc Class A (600025.SHG) ?
10.29 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de 600025.SHG ?
Plus haut à 10.66 et plus bas à 8.66 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Huaneng Lancang River Hydropower Inc Class A ?
Historiquement, le mois le plus fort de 600025.SHG a été Mars (moyenne +4.97%) et le plus faible Juin (moyenne -7.86%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 431 bougies quotidiennes du data lake Closelook.