Shanghai - Delayed Quote
CNY
Huaneng Power International, Inc. (600011.SS)
7.50
-0.08
(-1.06%)
At close: October 30 at 3:00:00 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
7.54
7.57
7.47
7.50
7.50
69,269,371
Oct 29, 2026
7.37
7.60
7.34
7.58
7.58
101,470,642
Oct 28, 2026
7.10
7.47
7.10
7.40
7.40
132,999,514
Oct 27, 2026
7.23
7.30
7.13
7.16
7.16
103,011,959
Oct 26, 2026
7.25
7.41
7.22
7.35
7.35
104,097,597
Oct 23, 2026
7.40
7.46
7.21
7.25
7.25
97,098,279
Oct 22, 2026
7.48
7.52
7.36
7.46
7.46
80,966,460
Oct 21, 2026
7.48
7.53
7.39
7.50
7.50
88,990,143
Oct 20, 2026
7.66
7.68
7.45
7.48
7.48
108,355,050
Oct 19, 2026
7.52
7.73
7.49
7.66
7.66
102,126,741
Oct 16, 2026
7.52
7.61
7.44
7.51
7.51
98,185,320
Oct 15, 2026
7.52
7.58
7.39
7.52
7.52
147,472,394
Oct 14, 2026
7.30
7.62
7.28
7.59
7.59
182,836,555
Oct 13, 2026
7.26
7.35
7.22
7.27
7.27
106,335,751
Oct 12, 2026
7.31
7.38
7.25
7.26
7.26
135,128,368
Oct 9, 2026
7.23
7.38
7.22
7.33
7.33
133,867,044
Oct 8, 2026
7.05
7.30
7.02
7.24
7.24
144,061,661
Sep 30, 2026
6.95
7.06
6.94
7.04
7.04
82,071,903
Sep 29, 2026
6.91
7.00
6.89
6.95
6.95
86,077,517
Sep 28, 2026
6.75
6.96
6.73
6.94
6.94
127,771,234
Sep 24, 2026
6.76
6.79
6.73
6.74
6.74
35,724,127
Sep 23, 2026
6.78
6.79
6.74
6.76
6.76
32,586,300
Sep 22, 2026
6.78
6.82
6.72
6.80
6.80
60,523,052
Sep 21, 2026
6.80
6.82
6.75
6.79
6.79
35,810,704
Sep 18, 2026
6.77
6.86
6.75
6.80
6.80
45,540,504
Sep 17, 2026
6.84
6.85
6.73
6.77
6.77
61,980,100
Sep 16, 2026
6.92
6.99
6.84
6.86
6.86
62,844,410
Sep 15, 2026
6.96
7.00
6.88
6.95
6.95
49,513,192
Sep 14, 2026
6.94
7.05
6.92
6.97
6.97
53,507,359
Sep 11, 2026
6.95
6.99
6.82
6.95
6.95
66,752,907
Sep 10, 2026
7.03
7.05
6.93
6.95
6.95
66,725,104
Sep 9, 2026
6.91
7.05
6.87
7.04
7.04
117,166,273
Sep 8, 2026
6.84
6.90
6.81
6.90
6.90
44,919,793
Sep 7, 2026
6.86
6.88
6.78
6.84
6.84
57,176,460
Sep 4, 2026
6.88
6.92
6.84
6.86
6.86
59,507,167
Sep 3, 2026
6.77
6.91
6.77
6.87
6.87
79,132,885
Sep 2, 2026
6.78
6.82
6.75
6.78
6.78
42,020,705
Sep 1, 2026
6.68
6.82
6.68
6.80
6.80
74,064,889
Aug 31, 2026
6.75
6.77
6.68
6.68
6.68
52,972,920
Aug 28, 2026
6.72
6.81
6.71
6.78
6.78
51,671,699
Aug 27, 2026
6.71
6.76
6.66
6.76
6.76
58,042,216
Aug 26, 2026
6.69
6.75
6.68
6.73
6.73
55,574,655
Aug 25, 2026
6.63
6.69
6.61
6.69
6.69
45,509,130
Aug 24, 2026
6.58
6.65
6.56
6.64
6.64
52,504,476
Aug 21, 2026
6.66
6.66
6.54
6.60
6.60
77,541,151
Aug 20, 2026
6.66
6.70
6.65
6.66
6.66
59,863,182
Aug 19, 2026
6.70
6.74
6.65
6.68
6.68
138,461,517
Aug 18, 2026
6.88
6.92
6.85
6.89
6.89
57,626,052
Aug 17, 2026
6.84
6.90
6.80
6.89
6.89
63,643,701
Aug 14, 2026
6.92
6.93
6.84
6.84
6.84
72,299,954
Aug 13, 2026
6.93
6.97
6.90
6.92
6.92
91,108,152
Aug 12, 2026
6.96
7.00
6.93
6.95
6.95
70,387,836
Aug 11, 2026
6.99
7.07
6.97
6.98
6.98
94,252,949
Aug 10, 2026
6.98
7.02
6.96
6.99
6.99
77,752,450
Aug 7, 2026
7.02
7.04
6.92
6.99
6.99
116,090,035
Aug 6, 2026
7.09
7.12
6.97
7.01
7.01
135,844,299
Aug 5, 2026
7.17
7.18
7.09
7.12
7.12
117,184,356
Aug 4, 2026
7.31
7.36
7.17
7.21
7.21
123,307,990
Aug 3, 2026
7.19
7.30
7.18
7.29
7.29
121,111,809
Jul 31, 2026
7.12
7.20
7.10
7.19
7.19
99,973,122
Jul 30, 2026
7.19
7.27
7.12
7.17
7.17
109,871,431
Jul 29, 2026
7.16
7.22
7.11
7.20
7.20
102,112,159
Jul 28, 2026
7.08
7.18
7.05
7.16
7.16
94,013,684
Jul 27, 2026
7.01
7.15
6.98
7.14
7.14
103,399,234
Jul 24, 2026
7.35
7.39
7.05
7.09
7.09
173,749,549
Jul 23, 2026
7.22
7.63
7.16
7.43
7.43
219,736,692
Jul 22, 2026
7.12
7.37
7.11
7.29
7.29
182,329,550
Jul 21, 2026
7.39
7.43
7.11
7.23
7.23
250,880,103
Jul 20, 2026
6.95
7.44
6.87
7.43
7.43
302,075,347
Jul 17, 2026
6.75
7.02
6.73
6.92
6.92
214,182,856
Jul 16, 2026
6.85
6.88
6.73
6.75
6.75
112,699,986
Jul 15, 2026
6.83
6.91
6.76
6.90
6.90
100,758,946
Jul 14, 2026
6.77
6.92
6.73
6.91
6.91
98,992,500
Jul 13, 2026
6.82
6.84
6.72
6.76
6.76
89,518,086
Jul 10, 2026
6.70
6.92
6.62
6.84
6.84
137,354,090
Jul 9, 2026
6.76
6.79
6.64
6.70
6.70
116,524,940
Jul 8, 2026
6.76
6.87
6.72
6.76
6.76
91,532,112
Jul 7, 2026
7.01
7.01
6.78
6.80
6.80
122,442,665
Jul 6, 2026
7.07
7.08
6.95
7.01
7.01
112,121,129
Jul 3, 2026
0.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 3, 2026
7.15
7.22
7.07
7.10
7.10
157,734,447
Jul 2, 2026
7.63
7.80
7.42
7.61
7.21
263,864,584
Jul 1, 2026
7.54
7.67
7.43
7.59
7.19
181,251,224
Jun 30, 2026
7.47
7.69
7.42
7.59
7.19
151,636,038
Jun 29, 2026
7.27
7.55
7.14
7.48
7.09
164,571,917
Jun 26, 2026
7.40
7.56
7.29
7.31
6.93
148,969,961
Jun 25, 2026
7.40
7.49
7.27
7.40
7.01
161,201,030
Jun 24, 2026
7.79
7.82
7.40
7.44
7.05
191,951,137
Jun 23, 2026
7.66
8.02
7.64
7.78
7.37
196,418,379
Jun 22, 2026
7.64
7.72
7.46
7.72
7.31
186,190,130
Jun 18, 2026
7.86
8.15
7.61
7.64
7.24
234,559,304
Jun 17, 2026
7.86
7.94
7.73
7.92
7.50
175,417,816
Jun 16, 2026
8.06
8.15
7.86
7.88
7.47
203,426,388
Jun 15, 2026
8.05
8.06
7.92
8.06
7.64
198,457,349
Jun 12, 2026
8.11
8.24
8.01
8.05
7.63
195,283,508
Jun 11, 2026
8.11
8.32
8.00
8.17
7.74
170,554,700
Jun 10, 2026
8.36
8.50
8.10
8.16
7.73
208,046,514
Jun 9, 2026
8.45
8.46
8.19
8.46
8.02
213,267,578
Jun 8, 2026
8.15
8.72
8.14
8.41
7.97
266,120,909
Jun 5, 2026
8.61
8.90
8.28
8.39
7.95
344,644,446
Jun 4, 2026
8.91
9.06
8.70
8.75
8.29
329,169,497
Jun 3, 2026
8.83
9.56
8.58
9.13
8.65
563,625,763
Jun 2, 2026
9.39
9.39
8.89
9.09
8.61
532,969,207
Jun 1, 2026
9.00
9.76
8.70
9.76
9.25
712,492,660
May 29, 2026
8.08
8.87
7.95
8.87
8.40
455,150,398
May 28, 2026
7.72
8.30
7.71
8.06
7.64
358,326,652
May 27, 2026
7.49
7.77
7.47
7.71
7.30
202,805,520
May 26, 2026
7.46
7.56
7.35
7.51
7.12
129,607,565
May 25, 2026
7.30
7.55
7.28
7.46
7.07
138,509,202
May 22, 2026
7.30
7.38
7.23
7.32
6.94
105,454,243
May 21, 2026
7.43
7.51
7.30
7.32
6.94
143,311,735
May 20, 2026
7.79
7.83
7.41
7.47
7.08
185,614,870
May 19, 2026
7.49
7.82
7.41
7.82
7.41
205,737,599
May 18, 2026
7.47
7.57
7.39
7.50
7.11
139,774,870
May 15, 2026
7.47
7.61
7.35
7.53
7.13
163,085,104
May 14, 2026
7.72
7.90
7.53
7.53
7.13
268,969,598
May 13, 2026
7.64
7.80
7.59
7.70
7.30
256,837,496
May 12, 2026
7.53
7.68
7.43
7.64
7.24
219,775,201
May 11, 2026
7.29
7.58
7.29
7.48
7.09
178,343,123
May 8, 2026
7.27
7.37
7.19
7.26
6.88
129,794,980
May 7, 2026
7.15
7.33
7.14
7.27
6.89
155,296,972
May 6, 2026
7.01
7.15
7.00
7.15
6.77
148,333,122
Apr 30, 2026
7.00
7.04
6.96
6.99
6.62
81,555,635
Apr 29, 2026
6.87
7.02
6.87
7.02
6.65
167,619,494
Apr 28, 2026
6.95
6.96
6.84
6.91
6.55
109,008,953
Apr 27, 2026
6.98
6.99
6.92
6.95
6.58
89,028,204
Apr 24, 2026
7.00
7.01
6.91
6.98
6.61
120,622,322
Apr 23, 2026
6.96
7.03
6.89
6.99
6.62
124,648,246
Apr 22, 2026
7.03
7.05
6.93
6.97
6.60
134,623,389
Apr 21, 2026
6.92
7.07
6.88
7.02
6.65
147,957,110
Apr 20, 2026
6.95
7.01
6.89
6.91
6.55
109,622,628
Apr 17, 2026
6.99
7.03
6.91
6.94
6.58
72,065,574
Apr 16, 2026
7.00
7.04
6.97
6.99
6.62
57,628,223
Apr 15, 2026
6.92
7.04
6.90
7.00
6.63
78,247,184
Apr 14, 2026
6.93
7.02
6.91
6.95
6.58
76,188,955
Apr 13, 2026
6.83
6.96
6.78
6.92
6.56
96,234,237
Apr 10, 2026
6.85
6.87
6.82
6.84
6.48
51,082,761
Apr 9, 2026
6.81
6.87
6.78
6.83
6.47
62,800,706
Apr 8, 2026
6.78
6.88
6.77
6.86
6.50
107,959,309
Apr 7, 2026
6.89
6.92
6.66
6.72
6.37
131,048,479
Apr 3, 2026
7.03
7.04
6.84
6.89
6.53
77,683,097
Apr 2, 2026
7.05
7.07
7.00
7.03
6.66
69,703,372
Apr 1, 2026
7.07
7.08
7.01
7.06
6.69
87,745,722
Mar 31, 2026
7.16
7.19
7.00
7.02
6.65
119,835,751
Mar 30, 2026
7.41
7.42
7.13
7.16
6.78
176,774,743
Mar 27, 2026
7.42
7.56
7.37
7.49
7.10
125,243,430
Mar 26, 2026
7.67
7.67
7.49
7.53
7.13
198,827,942
Mar 25, 2026
7.50
7.85
7.31
7.68
7.28
280,155,257
Mar 24, 2026
7.60
7.61
7.29
7.52
7.12
179,644,955
Mar 23, 2026
7.48
7.51
7.28
7.34
6.95
129,363,771
Mar 20, 2026
7.49
7.68
7.45
7.54
7.14
131,629,604
Mar 19, 2026
7.44
7.58
7.42
7.48
7.09
110,861,361
Mar 18, 2026
7.50
7.62
7.40
7.49
7.10
85,276,729
Mar 17, 2026
7.62
7.71
7.48
7.49
7.10
96,533,406
Mar 16, 2026
7.83
7.90
7.59
7.64
7.24
151,481,655
Mar 13, 2026
7.95
8.00
7.81
7.85
7.44
176,322,093
Mar 12, 2026
7.71
7.90
7.68
7.88
7.47
143,844,023
Mar 11, 2026
7.53
7.72
7.39
7.71
7.30
138,885,107
Mar 10, 2026
7.58
7.67
7.46
7.52
7.12
110,570,641
Mar 9, 2026
7.54
7.67
7.52
7.58
7.18
111,627,450
Mar 6, 2026
7.45
7.63
7.44
7.61
7.21
110,683,677
Mar 5, 2026
7.39
7.54
7.38
7.48
7.09
120,146,203
Mar 4, 2026
7.37
7.46
7.29
7.39
7.00
131,869,884
Mar 3, 2026
7.44
7.57
7.35
7.43
7.04
182,740,979
Mar 2, 2026
7.21
7.50
7.20
7.40
7.01
209,164,213
Feb 27, 2026
7.10
7.32
7.08
7.24
6.86
209,233,043
Feb 26, 2026
6.99
7.13
6.98
7.09
6.72
82,235,023
Feb 25, 2026
7.07
7.18
6.96
6.98
6.61
157,910,576
Feb 24, 2026
6.98
7.06
6.97
7.05
6.68
58,241,350
Feb 13, 2026
6.97
6.98
6.90
6.97
6.60
48,386,962
Feb 12, 2026
6.98
7.01
6.93
6.97
6.60
57,141,532
Feb 11, 2026
6.94
6.98
6.91
6.94
6.58
38,792,469
Feb 10, 2026
6.96
6.97
6.92
6.94
6.58
34,160,870
Feb 9, 2026
6.94
6.99
6.93
6.96
6.59
49,987,616
Feb 6, 2026
6.90
6.99
6.89
6.92
6.56
47,080,380
Feb 5, 2026
6.91
6.96
6.88
6.93
6.57
49,861,423
Feb 4, 2026
6.84
6.96
6.83
6.96
6.59
64,645,069
Feb 3, 2026
6.87
6.91
6.79
6.85
6.49
61,840,638
Feb 2, 2026
7.02
7.07
6.84
6.85
6.49
94,265,300
Jan 30, 2026
7.05
7.10
6.98
7.06
6.69
56,411,681
Jan 29, 2026
7.07
7.09
6.94
7.07
6.70
110,805,140
Jan 28, 2026
7.18
7.22
7.04
7.07
6.70
114,513,445
Jan 27, 2026
7.39
7.40
7.19
7.20
6.82
87,073,784
Jan 26, 2026
7.35
7.43
7.32
7.39
7.00
83,199,587
Jan 23, 2026
7.43
7.43
7.33
7.35
6.96
80,992,343
Jan 22, 2026
7.46
7.50
7.41
7.42
7.03
68,577,056
Jan 21, 2026
7.52
7.52
7.40
7.44
7.05
82,926,700
Jan 20, 2026
7.46
7.54
7.41
7.54
7.14
82,437,815
Jan 19, 2026
7.42
7.53
7.40
7.49
7.10
70,525,132
Jan 16, 2026
7.44
7.61
7.40
7.46
7.07
116,742,331
Jan 15, 2026
7.33
7.41
7.32
7.40
7.01
60,331,446
Jan 14, 2026
7.42
7.44
7.33
7.34
6.95
85,087,181
Jan 13, 2026
7.39
7.45
7.38
7.42
7.03
67,711,768
Jan 12, 2026
7.36
7.40
7.32
7.39
7.00
59,971,272
Jan 9, 2026
7.40
7.41
7.35
7.38
6.99
53,940,338
Jan 8, 2026
7.42
7.45
7.38
7.39
7.00
56,199,450
Jan 7, 2026
7.42
7.48
7.40
7.42
7.03
59,927,665
Jan 6, 2026
7.42
7.45
7.39
7.44
7.05
77,939,110
Jan 5, 2026
7.46
7.52
7.38
7.42
7.03
75,594,440
Dec 31, 2025
7.38
7.50
7.36
7.46
7.07
73,588,244
Dec 30, 2025
7.62
7.67
7.36
7.39
7.00
130,971,529
Dec 29, 2025
8.07
8.09
7.62
7.68
7.28
159,095,874
Dec 26, 2025
7.98
8.13
7.94
8.09
7.66
58,403,350
Dec 25, 2025
7.96
8.06
7.92
7.99
7.57
40,032,553
Dec 24, 2025
7.92
7.99
7.84
7.98
7.56
39,582,102
Dec 23, 2025
7.84
7.99
7.82
7.93
7.51
61,242,740
Dec 22, 2025
7.83
7.85
7.73
7.84
7.43
51,555,380
Dec 19, 2025
7.85
7.88
7.81
7.82
7.41
32,987,967
Dec 18, 2025
7.80
7.88
7.74
7.87
7.46
37,443,242
Dec 17, 2025
7.74
7.84
7.67
7.81
7.40
45,001,401
Dec 16, 2025
7.90
7.91
7.71
7.75
7.34
52,081,001
Dec 15, 2025
7.85
7.92
7.84
7.89
7.48
39,004,778
Dec 12, 2025
7.81
7.88
7.78
7.85
7.44
45,498,994
Dec 11, 2025
7.82
7.92
7.80
7.82
7.41
40,746,682
Dec 10, 2025
7.76
7.85
7.73
7.82
7.41
33,588,786
Dec 9, 2025
7.82
7.90
7.76
7.79
7.38
34,071,575
Dec 8, 2025
7.90
7.92
7.76
7.80
7.39
45,932,149
Dec 5, 2025
7.92
7.96
7.85
7.89
7.48
46,614,683
Dec 4, 2025
8.02
8.02
7.90
7.93
7.51
37,100,444
Dec 3, 2025
7.89
8.06
7.87
7.99
7.57
58,698,484
Dec 2, 2025
7.91
7.95
7.82
7.89
7.48
39,139,411
Dec 1, 2025
7.77
7.92
7.76
7.91
7.49
49,940,554
Nov 28, 2025
7.91
7.91
7.77
7.78
7.37
46,699,600
Nov 27, 2025
7.77
7.96
7.75
7.92
7.50
53,969,554
Nov 26, 2025
7.72
7.84
7.69
7.80
7.39
50,238,139
Nov 25, 2025
7.68
7.72
7.57
7.71
7.30
58,804,646
Nov 24, 2025
7.76
7.78
7.63
7.65
7.25
62,403,344
Nov 21, 2025
7.81
7.86
7.71
7.72
7.31
64,672,359
Nov 20, 2025
7.91
7.95
7.82
7.86
7.45
44,150,375
Nov 19, 2025
7.82
7.95
7.81
7.90
7.48
49,031,182
Nov 18, 2025
7.88
7.90
7.79
7.82
7.41
49,230,162
Nov 17, 2025
7.92
7.95
7.79
7.87
7.46
55,874,646
Nov 14, 2025
8.08
8.10
7.91
7.92
7.50
67,214,845
Nov 13, 2025
8.15
8.18
8.02
8.07
7.65
62,859,582
Nov 12, 2025
8.23
8.25
8.13
8.15
7.72
43,526,629
Nov 11, 2025
8.26
8.27
8.11
8.19
7.76
63,710,898
Nov 10, 2025
8.31
8.44
8.26
8.27
7.84
62,359,278
Nov 7, 2025
8.27
8.40
8.23
8.25
7.82
52,723,893
Nov 6, 2025
8.16
8.34
8.16
8.27
7.84
74,182,992
Nov 5, 2025
8.10
8.21
8.00
8.16
7.73
53,161,831
Nov 4, 2025
8.16
8.25
8.09
8.13
7.70
60,664,995
Nov 3, 2025
8.15
8.25
8.10
8.17
7.74
78,035,263
Oct 31, 2025
8.36
8.37
8.09
8.13
7.70
98,459,739
Oct 30, 2025
8.24
8.49
8.09
8.38
7.94
130,281,189
