Huaneng Lancang River A

600025
🏛️ china →
9.49
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 9.46 9.55 9.41 9.45 11,449.3K
09:35 9.46 9.49 9.45 9.49 4,488.4K
09:40 9.49 9.49 9.43 9.46 1,751.6K
09:45 9.47 9.50 9.47 9.48 4,451.2K
09:50 9.48 9.50 9.48 9.49 3,997.4K
09:55 9.51 9.54 9.48 9.49 3,435.1K
10:00 9.48 9.50 9.48 9.48 1,577.4K
10:05 9.48 9.49 9.41 9.41 1,820.6K
10:10 9.42 9.44 9.41 9.41 979.7K
10:15 9.42 9.42 9.40 9.41 760.9K
10:20 9.41 9.43 9.40 9.42 885.9K
10:25 9.41 9.46 9.40 9.44 975.6K
10:30 9.44 9.47 9.44 9.45 594.9K
10:35 9.45 9.47 9.45 9.45 300.1K
10:40 9.46 9.47 9.45 9.46 439.7K
10:45 9.45 9.46 9.45 9.46 269.0K
10:50 9.45 9.47 9.45 9.46 233.8K
10:55 9.46 9.47 9.45 9.47 246.9K
11:00 9.47 9.47 9.45 9.45 726.3K
11:05 9.46 9.47 9.45 9.46 342.1K
11:10 9.47 9.47 9.46 9.47 510.7K
11:15 9.47 9.47 9.45 9.45 1,496.6K
11:20 9.45 9.46 9.44 9.46 477.4K
11:25 9.46 9.47 9.45 9.47 528.3K
13:00 9.46 9.48 9.45 9.47 691.5K
13:05 9.48 9.48 9.46 9.46 619.6K
13:10 9.46 9.48 9.46 9.48 307.0K
13:15 9.48 9.48 9.47 9.47 128.5K
13:20 9.48 9.49 9.47 9.49 522.6K
13:25 9.48 9.49 9.47 9.48 753.1K
13:30 9.49 9.50 9.48 9.49 1,240.6K
13:35 9.49 9.50 9.49 9.49 571.7K
13:40 9.50 9.52 9.49 9.51 2,976.1K
13:45 9.51 9.52 9.50 9.52 843.2K
13:50 9.51 9.53 9.51 9.52 2,182.4K
13:55 9.53 9.54 9.52 9.53 1,597.8K
14:00 9.53 9.55 9.53 9.54 1,677.6K
14:05 9.55 9.55 9.53 9.55 1,261.7K
14:10 9.54 9.55 9.53 9.53 536.6K
14:15 9.54 9.54 9.52 9.53 578.6K
14:20 9.53 9.54 9.53 9.53 609.4K
14:25 9.53 9.54 9.52 9.53 487.6K
14:30 9.52 9.53 9.51 9.52 684.6K
14:35 9.52 9.52 9.51 9.51 631.8K
14:40 9.51 9.53 9.51 9.51 826.8K
14:45 9.52 9.53 9.51 9.53 906.8K
14:50 9.52 9.53 9.51 9.53 1,831.3K
14:55 9.52 9.53 9.51 9.52 718.7K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 9.52 9.57 9.40 9.49 40.8M
2025-09-26 9.44 9.59 9.40 9.52 66.6M
2025-09-25 9.26 9.30 9.20 9.27 16.7M
2025-09-24 9.28 9.32 9.21 9.26 18.9M
2025-09-23 9.19 9.29 9.15 9.25 23.3M
2025-09-22 9.18 9.23 9.12 9.19 16.1M
2025-09-19 9.16 9.21 9.10 9.17 21.6M
2025-09-18 9.27 9.29 9.14 9.18 25.5M
2025-09-17 9.26 9.33 9.22 9.27 25.2M
2025-09-16 9.33 9.35 9.22 9.26 18.4M
2025-09-15 9.40 9.40 9.27 9.30 30.7M
2025-09-12 9.44 9.47 9.37 9.40 32.6M
2025-09-11 9.39 9.44 9.36 9.44 29.1M
2025-09-10 9.45 9.45 9.35 9.40 23.3M
2025-09-09 9.48 9.49 9.38 9.42 25.8M
2025-09-08 9.32 9.48 9.30 9.46 46.9M
2025-09-05 9.26 9.33 9.23 9.32 33.0M
2025-09-04 9.15 9.32 9.08 9.30 47.1M
2025-09-03 9.30 9.31 9.13 9.16 31.1M
2025-09-02 9.07 9.32 9.06 9.29 57.4M
2025-09-01 9.11 9.14 9.04 9.07 34.5M
2025-08-29 9.17 9.33 9.10 9.12 47.1M
2025-08-28 9.15 9.18 9.07 9.15 28.1M
2025-08-27 9.23 9.34 9.15 9.16 46.1M
2025-08-26 9.39 9.40 9.17 9.17 59.2M
2025-08-25 9.29 9.39 9.29 9.39 31.5M
2025-08-22 9.30 9.31 9.22 9.27 19.3M
2025-08-21 9.25 9.30 9.22 9.28 21.4M
2025-08-20 9.16 9.25 9.14 9.24 22.2M
2025-08-19 9.12 9.18 9.09 9.16 21.3M
2025-08-18 9.11 9.14 9.08 9.11 22.8M
2025-08-15 9.13 9.14 9.07 9.10 26.5M
2025-08-14 9.16 9.18 9.12 9.13 13.2M
2025-08-13 9.17 9.19 9.15 9.15 18.4M
2025-08-12 9.19 9.21 9.17 9.18 11.9M
2025-08-11 9.22 9.25 9.16 9.18 18.8M
2025-08-08 9.24 9.26 9.21 9.23 11.9M
2025-08-07 9.27 9.27 9.20 9.23 16.9M
2025-08-06 9.28 9.29 9.23 9.27 11.4M
2025-08-05 9.23 9.28 9.22 9.27 12.5M
2025-08-04 9.20 9.28 9.17 9.25 16.9M
2025-08-01 9.26 9.28 9.20 9.22 13.4M
2025-07-31 9.35 9.35 9.19 9.29 38.3M
2025-07-30 9.30 9.41 9.27 9.38 26.7M
2025-07-29 9.26 9.31 9.26 9.31 16.9M
2025-07-28 9.36 9.37 9.25 9.27 32.8M
2025-07-25 9.39 9.42 9.35 9.37 24.8M
2025-07-24 9.45 9.46 9.33 9.43 42.4M
2025-07-23 9.79 9.83 9.46 9.47 77.1M
2025-07-22 9.57 9.84 9.54 9.74 89.3M
2025-07-21 9.59 9.65 9.45 9.54 83.3M
2025-07-18 9.36 9.43 9.32 9.41 23.0M
2025-07-17 9.42 9.45 9.33 9.35 19.7M
2025-07-16 9.44 9.48 9.40 9.41 15.1M
2025-07-15 9.48 9.49 9.36 9.44 24.5M
2025-07-14 9.46 9.54 9.46 9.47 23.7M
2025-07-11 9.45 9.53 9.44 9.45 24.7M
2025-07-10 9.56 9.59 9.46 9.46 31.1M
2025-07-09 9.58 9.63 9.55 9.55 20.6M
2025-07-08 9.66 9.66 9.54 9.58 26.8M
2025-07-07 9.65 9.69 9.57 9.67 22.2M
2025-07-04 9.58 9.64 9.56 9.62 16.9M
2025-07-03 9.63 9.65 9.53 9.57 21.1M
2025-07-02 9.66 9.69 9.62 9.63 14.4M
2025-07-01 9.57 9.69 9.55 9.66 24.3M
2025-06-30 9.60 9.68 9.55 9.55 23.7M
2025-06-27 9.86 9.87 9.61 9.62 48.5M
2025-06-26 9.81 9.90 9.78 9.87 22.8M
2025-06-25 9.71 9.83 9.69 9.81 29.3M
2025-06-24 9.78 9.80 9.67 9.72 28.2M
2025-06-23 9.84 9.88 9.70 9.76 22.4M
2025-06-20 9.89 9.98 9.84 9.84 24.2M
2025-06-19 9.86 9.92 9.79 9.90 25.7M
2025-06-18 9.91 10.05 9.87 10.03 32.6M
2025-06-17 9.70 9.92 9.68 9.91 35.7M
2025-06-16 9.70 9.75 9.64 9.73 20.3M
2025-06-13 9.60 9.77 9.59 9.72 38.3M
2025-06-12 9.66 9.70 9.57 9.62 22.1M
2025-06-11 9.67 9.72 9.63 9.67 18.7M
2025-06-10 9.67 9.78 9.65 9.66 24.3M
2025-06-09 9.73 9.75 9.60 9.70 30.4M
2025-06-06 9.71 9.76 9.66 9.73 21.0M
2025-06-05 9.77 9.83 9.68 9.70 28.7M
2025-06-04 9.91 9.91 9.75 9.77 35.8M
2025-06-03 10.03 10.03 9.82 9.92 50.0M
2025-05-30 9.97 10.09 9.96 10.07 35.7M
2025-05-29 10.03 10.04 9.88 9.98 37.4M
2025-05-28 10.10 10.13 10.01 10.04 19.4M
2025-05-27 10.01 10.16 10.01 10.08 25.2M
2025-05-26 9.98 10.10 9.93 10.03 23.9M
2025-05-23 10.10 10.15 9.98 9.99 31.7M
2025-05-22 10.06 10.15 10.00 10.11 27.2M
2025-05-21 10.00 10.18 10.00 10.05 36.4M
2025-05-20 9.88 10.04 9.88 9.99 29.2M
2025-05-19 9.72 9.95 9.70 9.88 43.3M
2025-05-16 9.73 9.83 9.68 9.72 22.8M
2025-05-15 9.68 9.83 9.67 9.76 26.8M
2025-05-14 9.70 9.73 9.62 9.70 29.6M
2025-05-13 9.70 9.75 9.66 9.71 22.7M
2025-05-12 9.75 9.79 9.72 9.74 27.2M
2025-05-09 9.65 9.88 9.63 9.80 44.1M
2025-05-08 9.54 9.65 9.54 9.62 26.3M
2025-05-07 9.52 9.60 9.45 9.58 31.7M
2025-05-06 9.54 9.59 9.40 9.49 37.3M
2025-04-30 9.55 9.59 9.43 9.55 27.0M
2025-04-29 9.59 9.60 9.46 9.53 33.4M
2025-04-28 9.47 9.66 9.38 9.58 58.7M
2025-04-25 9.33 9.52 9.32 9.43 53.2M
2025-04-24 9.20 9.32 9.20 9.29 27.7M
2025-04-23 9.33 9.33 9.23 9.23 31.6M
2025-04-22 9.22 9.48 9.22 9.35 43.8M
2025-04-21 9.25 9.29 9.22 9.23 20.8M
2025-04-18 9.29 9.32 9.24 9.28 18.2M
2025-04-17 9.35 9.38 9.26 9.34 25.8M
2025-04-16 9.32 9.35 9.22 9.35 34.6M
2025-04-15 9.30 9.36 9.24 9.28 25.7M
2025-04-14 9.23 9.32 9.15 9.29 32.6M
2025-04-11 9.32 9.34 9.18 9.25 34.2M
2025-04-10 9.38 9.38 9.25 9.28 52.8M
2025-04-09 9.30 9.44 9.16 9.40 70.8M
2025-04-08 9.13 9.43 9.01 9.35 73.2M
2025-04-07 9.19 9.41 8.82 9.07 90.7M
2025-04-03 9.13 9.40 9.11 9.36 47.7M
2025-04-02 9.20 9.24 9.13 9.17 22.5M
2025-04-01 9.16 9.24 9.09 9.21 29.0M
2025-03-31 9.04 9.20 9.04 9.16 41.2M
2025-03-28 8.97 9.08 8.92 9.05 25.5M
2025-03-27 9.07 9.10 8.94 8.97 28.7M
2025-03-26 9.03 9.12 8.92 9.07 37.4M
2025-03-25 8.86 9.05 8.81 9.04 45.8M
2025-03-24 8.79 8.88 8.77 8.86 21.5M
2025-03-21 8.85 8.90 8.75 8.78 21.4M
2025-03-20 8.90 8.92 8.82 8.84 22.7M
2025-03-19 8.73 8.90 8.71 8.88 40.4M
2025-03-18 8.80 8.80 8.70 8.71 18.6M
2025-03-17 8.75 8.84 8.70 8.79 22.5M
2025-03-14 8.68 8.77 8.67 8.74 22.0M
2025-03-13 8.61 8.70 8.60 8.68 23.8M
2025-03-12 8.72 8.73 8.52 8.61 29.4M
2025-03-11 8.67 8.80 8.62 8.73 24.2M
2025-03-10 8.71 8.78 8.66 8.69 26.2M
2025-03-07 8.61 8.74 8.56 8.70 26.3M
2025-03-06 8.61 8.62 8.53 8.61 21.3M
2025-03-05 8.50 8.63 8.46 8.63 26.3M
2025-03-04 8.54 8.56 8.47 8.51 22.8M
2025-03-03 8.56 8.66 8.52 8.55 37.7M
2025-02-28 8.74 8.81 8.62 8.63 41.3M
2025-02-27 8.74 8.78 8.68 8.76 22.1M
2025-02-26 8.71 8.77 8.69 8.74 18.7M
2025-02-25 8.76 8.80 8.70 8.71 20.9M
2025-02-24 8.82 8.93 8.76 8.77 29.8M
2025-02-21 8.94 8.96 8.81 8.84 29.7M
2025-02-20 8.90 8.97 8.84 8.93 20.0M
2025-02-19 8.90 8.97 8.87 8.92 20.3M
2025-02-18 8.90 9.01 8.87 8.92 38.0M
2025-02-17 8.85 8.91 8.67 8.91 42.0M
2025-02-14 8.78 8.92 8.74 8.86 27.3M
2025-02-13 8.73 8.84 8.71 8.78 26.7M
2025-02-12 8.82 8.82 8.68 8.74 40.9M
2025-02-11 8.94 8.95 8.80 8.81 38.4M
2025-02-10 8.96 8.99 8.91 8.93 20.2M
2025-02-07 8.98 9.00 8.93 8.95 28.6M
2025-02-06 8.96 9.01 8.90 9.00 19.2M
2025-02-05 9.08 9.09 8.91 8.96 28.7M
2025-01-27 8.83 9.12 8.82 9.04 48.9M
2025-01-24 8.86 8.88 8.75 8.82 29.6M
2025-01-23 8.87 9.15 8.86 8.86 41.5M
2025-01-22 8.83 8.99 8.81 8.88 34.7M
2025-01-21 8.90 8.91 8.80 8.81 26.2M
2025-01-20 8.94 8.97 8.85 8.88 22.7M
2025-01-17 8.99 9.02 8.92 8.92 21.6M
2025-01-16 8.99 9.03 8.95 9.00 14.9M
2025-01-15 9.01 9.15 8.96 8.97 21.8M
2025-01-14 8.93 9.03 8.91 9.03 19.0M
2025-01-13 8.90 9.00 8.85 8.91 19.1M
2025-01-10 9.05 9.07 8.91 8.95 24.5M
2025-01-09 9.15 9.16 9.05 9.05 28.6M
2025-01-08 9.14 9.28 9.10 9.19 31.9M
2025-01-07 9.22 9.22 9.08 9.13 24.1M
2025-01-06 9.26 9.28 9.05 9.22 34.4M
2025-01-03 9.25 9.39 9.21 9.24 34.9M
2025-01-02 9.48 9.54 9.21 9.25 50.1M