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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 6.37 6.63 6.35 6.59 55.4M
2021-12-30 6.31 6.42 6.28 6.37 27.5M
2021-12-29 6.36 6.39 6.27 6.33 37.1M
2021-12-28 6.53 6.55 6.31 6.36 50.4M
2021-12-27 6.66 6.81 6.50 6.54 58.8M
2021-12-24 6.75 6.88 6.65 6.67 43.3M
2021-12-23 6.48 6.78 6.40 6.76 57.5M
2021-12-22 6.50 6.55 6.43 6.48 33.6M
2021-12-21 6.41 6.56 6.34 6.52 50.2M
2021-12-20 6.90 6.93 6.41 6.45 91.2M
2021-12-17 6.70 7.10 6.69 6.83 83.2M
2021-12-16 6.69 6.80 6.65 6.74 50.6M
2021-12-15 6.58 6.86 6.43 6.68 79.8M
2021-12-14 6.64 6.76 6.52 6.61 63.7M
2021-12-13 6.66 6.94 6.61 6.69 86.8M
2021-12-10 6.53 6.80 6.48 6.62 85.4M
2021-12-09 6.38 6.61 6.34 6.54 77.3M
2021-12-08 6.42 6.52 6.32 6.39 61.4M
2021-12-07 6.19 6.46 6.12 6.43 72.4M
2021-12-06 6.31 6.40 6.17 6.18 62.3M
2021-12-03 6.02 6.40 6.00 6.30 82.2M
2021-12-02 6.01 6.11 6.01 6.04 26.8M
2021-12-01 5.98 6.06 5.94 6.05 40.1M
2021-11-30 6.03 6.14 5.97 6.00 39.1M
2021-11-29 5.96 6.07 5.91 6.04 35.5M
2021-11-26 6.08 6.08 5.96 6.00 39.9M
2021-11-25 6.02 6.26 6.01 6.11 82.5M
2021-11-24 6.17 6.17 5.98 6.00 47.3M
2021-11-23 6.00 6.16 5.95 6.11 56.4M
2021-11-22 6.13 6.19 5.97 6.02 59.6M
2021-11-19 6.00 6.18 5.92 6.14 49.4M
2021-11-18 5.98 6.06 5.91 5.98 37.2M
2021-11-17 6.12 6.12 5.95 5.97 52.8M
2021-11-16 5.97 6.17 5.94 6.12 77.1M
2021-11-15 5.99 6.00 5.90 5.97 40.7M
2021-11-12 6.05 6.12 5.96 5.99 49.5M
2021-11-11 6.17 6.18 5.99 6.06 65.1M
2021-11-10 6.22 6.23 5.99 6.18 67.2M
2021-11-09 6.32 6.43 6.16 6.23 40.2M
2021-11-08 6.38 6.42 6.22 6.24 34.6M
2021-11-05 6.54 6.56 6.28 6.36 73.4M
2021-11-04 6.61 6.67 6.48 6.58 43.1M
2021-11-03 6.44 6.81 6.43 6.63 65.7M
2021-11-02 6.78 6.81 6.41 6.44 73.2M
2021-11-01 6.74 6.93 6.68 6.79 58.9M
2021-10-29 6.95 6.98 6.52 6.79 106.6M
2021-10-28 7.25 7.25 6.92 7.01 77.0M
2021-10-27 6.96 7.46 6.85 7.31 87.6M
2021-10-26 6.85 7.17 6.82 6.93 49.3M
2021-10-25 6.79 6.95 6.77 6.85 39.3M
2021-10-22 6.93 6.99 6.74 6.79 43.8M
2021-10-21 6.97 7.16 6.83 6.94 58.9M
2021-10-20 6.68 7.15 6.63 7.05 72.8M
2021-10-19 6.67 6.78 6.54 6.73 49.5M
2021-10-18 6.44 6.87 6.39 6.67 95.7M
2021-10-15 6.47 6.56 6.30 6.40 79.7M
2021-10-14 6.60 6.67 6.42 6.52 51.0M
2021-10-13 6.77 6.81 6.55 6.64 83.0M
2021-10-12 7.15 7.29 6.65 6.83 138.0M
2021-10-11 7.71 7.79 7.08 7.30 126.3M
2021-10-08 8.75 8.83 7.69 7.69 120.4M
2021-09-30 7.79 8.54 7.73 8.54 131.1M
2021-09-29 7.63 8.12 7.44 7.76 142.8M
2021-09-28 7.12 7.83 7.11 7.83 157.8M
2021-09-27 7.58 7.65 7.01 7.12 118.0M
2021-09-24 7.81 7.86 7.35 7.41 113.0M
2021-09-23 8.08 8.39 7.71 7.80 178.3M
2021-09-22 7.35 7.95 7.31 7.95 123.4M
2021-09-17 6.64 7.30 6.63 7.23 162.1M
2021-09-16 6.64 6.88 6.60 6.66 70.2M
2021-09-15 6.69 6.82 6.60 6.64 63.6M
2021-09-14 6.71 7.04 6.57 6.75 113.1M
2021-09-13 6.61 6.74 6.50 6.71 47.1M
2021-09-10 6.88 6.96 6.56 6.67 82.7M
2021-09-09 6.90 6.98 6.68 6.86 156.1M
2021-09-08 6.37 6.93 6.37 6.93 133.4M
2021-09-07 6.30 6.39 6.13 6.30 80.0M
2021-09-06 6.01 6.28 6.00 6.23 76.3M
2021-09-03 6.00 6.33 5.94 5.99 94.0M
2021-09-02 5.92 6.08 5.88 6.03 74.7M
2021-09-01 5.81 5.96 5.78 5.92 55.5M
2021-08-31 5.79 5.86 5.68 5.79 30.8M
2021-08-30 5.75 5.85 5.72 5.79 29.6M
2021-08-27 5.73 5.83 5.65 5.72 26.2M
2021-08-26 5.68 5.78 5.64 5.72 28.8M
2021-08-25 5.63 5.79 5.57 5.73 43.3M
2021-08-24 5.44 5.75 5.43 5.67 60.6M
2021-08-23 5.43 5.49 5.39 5.44 34.3M
2021-08-20 5.47 5.47 5.39 5.43 27.2M
2021-08-19 5.42 5.52 5.41 5.46 21.0M
2021-08-18 5.43 5.46 5.35 5.44 27.6M
2021-08-17 5.56 5.60 5.42 5.43 28.3M
2021-08-16 5.53 5.59 5.52 5.54 15.6M
2021-08-13 5.57 5.62 5.50 5.56 21.0M
2021-08-12 5.60 5.68 5.55 5.58 26.6M
2021-08-11 5.53 5.64 5.52 5.61 31.2M
2021-08-10 5.51 5.55 5.43 5.54 26.5M
2021-08-09 5.55 5.57 5.47 5.51 30.3M
2021-08-06 5.53 5.61 5.49 5.55 25.6M
2021-08-05 5.58 5.60 5.48 5.52 27.5M
2021-08-04 5.29 5.62 5.25 5.56 65.9M
2021-08-03 5.26 5.33 5.25 5.30 25.9M
2021-08-02 5.18 5.34 5.07 5.30 41.6M
2021-07-30 5.29 5.44 5.20 5.22 62.3M
2021-07-29 5.24 5.26 5.17 5.22 27.6M
2021-07-28 5.13 5.28 5.05 5.23 37.0M
2021-07-27 5.16 5.27 5.10 5.12 36.8M
2021-07-26 5.06 5.21 5.02 5.14 38.8M
2021-07-23 5.27 5.27 4.99 5.06 64.2M
2021-07-22 5.26 5.32 5.22 5.26 21.5M
2021-07-21 5.33 5.36 5.22 5.25 29.9M
2021-07-20 5.32 5.38 5.30 5.33 14.8M
2021-07-19 5.50 5.52 5.28 5.34 42.0M
2021-07-16 5.66 5.71 5.43 5.44 53.3M
2021-07-15 5.67 5.68 5.56 5.67 21.3M
2021-07-14 5.71 5.81 5.60 5.65 25.6M
2021-07-13 5.59 5.72 5.55 5.72 26.3M
2021-07-12 5.58 5.64 5.51 5.61 23.8M
2021-07-09 5.57 5.60 5.47 5.57 25.5M
2021-07-08 5.54 5.68 5.52 5.59 29.3M
2021-07-07 5.65 5.66 5.47 5.51 27.6M
2021-07-06 5.60 5.70 5.58 5.63 21.5M
2021-07-05 5.71 5.78 5.55 5.61 29.2M
2021-07-02 5.79 5.82 5.60 5.69 36.1M
2021-07-01 5.86 5.93 5.77 5.80 20.2M
2021-06-30 5.83 5.85 5.75 5.79 21.3M
2021-06-29 6.07 6.07 5.83 5.85 37.0M
2021-06-28 5.81 6.10 5.81 6.07 66.2M
2021-06-25 5.77 5.80 5.68 5.70 21.1M
2021-06-24 5.82 5.90 5.77 5.79 19.5M
2021-06-23 5.80 5.91 5.76 5.83 23.3M
2021-06-22 5.75 5.82 5.65 5.76 30.8M
2021-06-21 5.49 5.89 5.45 5.77 47.0M
2021-06-18 5.62 5.65 5.44 5.46 32.5M
2021-06-17 5.79 5.93 5.76 5.78 24.5M
2021-06-16 5.80 5.89 5.70 5.83 34.4M
2021-06-15 5.77 5.92 5.70 5.84 43.5M
2021-06-11 5.62 5.85 5.60 5.77 46.4M
2021-06-10 5.66 5.67 5.57 5.59 24.9M
2021-06-09 5.44 5.67 5.42 5.65 61.3M
2021-06-08 5.44 5.48 5.39 5.44 19.4M
2021-06-07 5.41 5.44 5.33 5.43 19.5M
2021-06-04 5.47 5.48 5.35 5.40 26.3M
2021-06-03 5.51 5.55 5.44 5.47 18.3M
2021-06-02 5.43 5.54 5.42 5.51 26.0M
2021-06-01 5.44 5.50 5.41 5.47 27.0M
2021-05-31 5.41 5.49 5.25 5.47 51.3M
2021-05-28 5.57 5.57 5.36 5.39 41.0M
2021-05-27 5.53 5.57 5.50 5.57 25.9M
2021-05-26 5.55 5.61 5.45 5.56 34.3M
2021-05-25 5.48 5.57 5.41 5.55 35.4M
2021-05-24 5.59 5.71 5.52 5.54 48.4M
2021-05-21 5.50 5.59 5.35 5.53 51.9M
2021-05-20 5.57 5.58 5.48 5.50 29.7M
2021-05-19 5.58 5.61 5.48 5.58 34.0M
2021-05-18 5.71 5.72 5.54 5.59 33.1M
2021-05-17 5.70 5.76 5.64 5.70 22.9M
2021-05-14 5.67 5.75 5.62 5.71 25.0M
2021-05-13 5.82 5.86 5.61 5.68 33.6M
2021-05-12 5.97 5.98 5.75 5.89 38.6M
2021-05-11 6.05 6.14 5.95 5.98 40.5M
2021-05-10 5.78 6.13 5.78 6.04 46.7M
2021-05-07 5.76 5.90 5.73 5.80 30.9M
2021-05-06 5.82 5.90 5.75 5.79 27.0M
2021-04-30 5.90 5.95 5.83 5.86 28.0M
2021-04-29 5.94 5.98 5.81 5.94 36.9M
2021-04-28 5.62 6.18 5.59 5.98 79.2M
2021-04-27 5.51 5.68 5.51 5.63 49.3M
2021-04-26 5.64 5.67 5.52 5.53 53.8M
2021-04-23 5.85 5.86 5.48 5.70 118.7M
2021-04-22 5.90 6.06 5.79 6.00 53.3M
2021-04-21 5.85 5.92 5.74 5.88 46.4M
2021-04-20 5.88 5.98 5.81 5.90 55.0M
2021-04-19 5.93 6.00 5.88 5.93 51.9M
2021-04-16 6.05 6.11 5.86 5.93 82.6M
2021-04-15 6.18 6.25 6.01 6.02 57.2M
2021-04-14 6.20 6.36 6.11 6.17 85.5M
2021-04-13 6.51 6.65 6.19 6.20 158.9M
2021-04-12 5.79 6.34 5.74 6.34 99.4M
2021-04-09 5.69 5.92 5.64 5.76 70.6M
2021-04-08 5.68 5.75 5.55 5.72 57.6M
2021-04-07 5.64 5.79 5.60 5.71 71.0M
2021-04-06 5.51 5.72 5.48 5.62 52.7M
2021-04-02 5.56 5.64 5.44 5.51 76.3M
2021-04-01 5.73 5.90 5.51 5.60 97.8M
2021-03-31 5.60 5.98 5.48 5.79 126.4M
2021-03-30 5.55 5.76 5.41 5.65 89.0M
2021-03-29 5.53 5.77 5.53 5.57 109.1M
2021-03-26 5.39 5.64 5.39 5.50 85.9M
2021-03-25 5.39 5.46 5.15 5.42 89.4M
2021-03-24 5.38 5.57 5.28 5.49 87.9M
2021-03-23 5.75 5.75 5.40 5.46 122.2M
2021-03-22 5.68 5.95 5.63 5.82 167.7M
2021-03-19 5.42 5.77 5.35 5.59 163.6M
2021-03-18 5.38 5.84 5.37 5.51 137.7M
2021-03-17 5.42 5.47 5.14 5.43 138.4M
2021-03-16 5.47 5.66 5.36 5.53 134.8M
2021-03-15 5.86 6.07 5.34 5.57 265.5M
2021-03-12 5.14 5.67 5.10 5.67 183.9M
2021-03-11 4.70 5.15 4.69 5.15 142.0M
2021-03-10 4.63 4.72 4.59 4.68 50.2M
2021-03-09 4.59 4.72 4.59 4.62 48.6M
2021-03-08 4.48 4.65 4.47 4.62 49.2M
2021-03-05 4.53 4.56 4.43 4.48 31.6M
2021-03-04 4.52 4.58 4.48 4.55 32.9M
2021-03-03 4.49 4.52 4.47 4.51 14.0M
2021-03-02 4.44 4.52 4.43 4.51 23.6M
2021-03-01 4.48 4.49 4.42 4.43 24.8M
2021-02-26 4.50 4.52 4.43 4.47 30.6M
2021-02-25 4.55 4.58 4.50 4.52 26.2M
2021-02-24 4.62 4.65 4.52 4.53 37.9M
2021-02-23 4.65 4.72 4.60 4.62 35.3M
2021-02-22 4.69 4.78 4.62 4.68 53.4M
2021-02-19 4.54 4.68 4.52 4.67 40.2M
2021-02-18 4.63 4.64 4.52 4.54 36.6M
2021-02-10 4.43 4.60 4.41 4.59 44.7M
2021-02-09 4.48 4.49 4.39 4.40 40.1M
2021-02-08 4.55 4.63 4.47 4.49 36.7M
2021-02-05 4.47 4.58 4.47 4.56 43.8M
2021-02-04 4.50 4.51 4.42 4.48 25.8M
2021-02-03 4.49 4.55 4.48 4.50 19.9M
2021-02-02 4.52 4.54 4.45 4.50 28.1M
2021-02-01 4.45 4.50 4.41 4.49 29.1M
2021-01-29 4.47 4.51 4.40 4.46 28.0M
2021-01-28 4.39 4.54 4.38 4.49 51.8M
2021-01-27 4.35 4.43 4.34 4.42 26.0M
2021-01-26 4.31 4.36 4.31 4.36 18.7M
2021-01-25 4.37 4.38 4.29 4.32 28.9M
2021-01-22 4.37 4.41 4.33 4.38 27.8M
2021-01-21 4.29 4.38 4.28 4.37 29.1M
2021-01-20 4.33 4.34 4.27 4.30 16.1M
2021-01-19 4.29 4.34 4.25 4.32 16.8M
2021-01-18 4.35 4.38 4.27 4.28 23.5M
2021-01-15 4.31 4.41 4.27 4.35 34.5M
2021-01-14 4.29 4.33 4.25 4.30 22.0M
2021-01-13 4.26 4.34 4.24 4.29 32.7M
2021-01-12 4.33 4.33 4.21 4.25 52.9M
2021-01-11 4.38 4.41 4.31 4.32 29.6M
2021-01-08 4.40 4.44 4.35 4.37 24.2M
2021-01-07 4.44 4.48 4.37 4.41 33.6M
2021-01-06 4.36 4.47 4.34 4.47 39.2M
2021-01-05 4.46 4.46 4.31 4.36 49.1M
2021-01-04 4.45 4.49 4.43 4.47 27.3M