Huaneng Lancang River Hydropower Inc.
銘柄コード：取扱いなし

ティッカー：600025

  • 株価 (CNY)
    9.710
  • 前日比
    -0.170 (-1.72%)
  • 出来高
    19,841,701

  • 2026/04/03
    15:00
    (現地時刻)
    15分遅れ
期間：
日足
週足
月足
     ※最大90件まで表示
日付
始値
高値
安値
終値
出来高
概算売買代金
2026/03/30 10.140 10.200 9.600 9.710 109,715,939 1,087,559,245
2026/03/23 10.160 10.370 9.980 10.160 183,125,787 1,861,931,439
2026/03/16 10.460 10.580 10.150 10.230 142,490,724 1,475,491,447
2026/03/09 10.300 10.660 10.200 10.490 211,249,969 2,199,640,302
2026/03/02 9.360 10.340 9.310 10.300 286,852,952 2,819,047,385
2026/02/24 9.020 9.390 9.020 9.370 96,383,620 886,729,304
2026/02/09 9.200 9.210 9.000 9.020 69,420,496 632,247,167
2026/02/02 9.100 9.200 8.930 9.190 119,220,920 1,085,506,476
2026/01/26 9.090 9.160 8.860 9.080 135,869,115 1,229,275,817
2026/01/19 9.180 9.360 9.080 9.100 143,323,772 1,315,712,226
2026/01/12 9.150 9.280 9.130 9.180 124,177,112 1,140,566,773
2026/01/05 9.080 9.170 9.030 9.150 86,964,239 792,026,806
2025/12/29 9.180 9.200 9.020 9.080 63,700,176 580,945,605
2025/12/22 9.350 9.360 9.180 9.190 87,733,177 813,286,550
2025/12/15 9.410 9.440 9.250 9.370 92,984,125 871,028,790
2025/12/08 9.600 9.600 9.320 9.420 106,386,293 1,009,073,989
2025/12/01 9.470 9.710 9.440 9.600 92,665,396 885,417,858
2025/11/24 9.460 9.570 9.330 9.470 100,079,190 946,498,939
2025/11/17 9.560 9.610 9.400 9.470 101,242,989 962,820,825
2025/11/10 9.800 9.890 9.510 9.510 119,944,100 1,160,759,027
2025/11/03 9.780 9.940 9.720 9.820 122,571,145 1,203,035,788
2025/10/27 10.010 10.210 9.750 9.840 151,962,560 1,512,407,378
2025/10/20 9.920 10.210 9.850 10.030 143,382,179 1,434,180,245
2025/10/13 9.680 10.050 9.520 9.940 184,048,227 1,803,212,504
2025/10/09 9.470 9.750 9.390 9.740 81,277,593 779,248,922
2025/09/29 9.520 9.570 9.400 9.450 64,085,186 607,847,989
2025/09/22 9.180 9.590 9.120 9.520 141,573,870 1,324,069,619
2025/09/15 9.400 9.400 9.100 9.170 121,461,203 1,125,641,698
2025/09/08 9.320 9.490 9.300 9.400 157,714,119 1,478,964,150
2025/09/01 9.110 9.330 9.040 9.320 203,193,058 1,869,376,133
2025/08/25 9.290 9.400 9.070 9.120 211,984,091 1,954,493,319
2025/08/18 9.110 9.310 9.080 9.270 106,895,836 982,639,972
2025/08/11 9.220 9.250 9.070 9.100 88,762,391 813,063,501
2025/08/04 9.200 9.290 9.170 9.230 69,610,487 641,982,716
2025/07/28 9.360 9.410 9.190 9.220 128,111,078 1,190,792,470
2025/07/21 9.590 9.840 9.330 9.370 316,873,356 3,020,595,266
2025/07/14 9.460 9.540 9.320 9.410 105,935,409 999,235,745
2025/07/07 9.650 9.690 9.440 9.450 125,383,207 1,198,350,000
2025/06/30 9.600 9.690 9.530 9.620 100,465,976 965,478,029
2025/06/23 9.840 9.900 9.610 9.620 151,119,583 1,472,282,537
2025/06/16 9.700 10.050 9.640 9.840 138,549,151 1,358,820,798
2025/06/09 9.730 9.780 9.570 9.720 133,741,940 1,297,296,818
2025/06/03 10.030 10.030 9.660 9.730 135,520,708 1,336,572,982
2025/05/26 9.980 10.160 9.880 10.070 141,520,632 1,418,390,534
2025/05/19 9.720 10.180 9.700 9.990 167,802,697 1,660,827,193
2025/05/12 9.750 9.830 9.620 9.720 129,070,460 1,255,855,575
2025/05/06 9.540 9.880 9.400 9.800 139,436,159 1,346,256,115
2025/04/28 9.470 9.660 9.380 9.550 119,077,163 1,133,019,205
2025/04/21 9.250 9.520 9.200 9.430 177,242,374 1,657,216,196
2025/04/14 9.230 9.380 9.150 9.280 136,729,532 1,266,115,466
2025/04/07 9.190 9.440 8.820 9.250 321,663,546 2,951,263,034
2025/03/31 9.040 9.400 9.040 9.360 140,387,170 1,292,965,835
2025/03/24 8.790 9.120 8.770 9.050 158,863,121 1,419,044,828
2025/03/17 8.750 8.920 8.700 8.780 125,598,655 1,103,698,180
2025/03/10 8.710 8.800 8.520 8.740 125,739,093 1,092,987,065
2025/03/03 8.560 8.740 8.460 8.700 134,491,662 1,158,645,668
2025/02/24 8.820 8.930 8.620 8.630 132,802,509 1,162,021,953
2025/02/17 8.850 9.010 8.670 8.840 149,880,978 1,325,322,547
2025/02/10 8.960 8.990 8.680 8.860 153,502,615 1,361,951,951
2025/02/05 9.080 9.090 8.900 8.950 76,461,804 688,538,545
2025/01/27 8.830 9.120 8.820 9.040 48,901,061 437,786,748
2025/01/20 8.940 9.150 8.750 8.820 154,663,929 1,378,828,927
2025/01/13 8.900 9.150 8.850 8.920 96,477,032 863,951,821
2025/01/06 9.260 9.280 8.910 8.950 119,417,391 1,086,698,258
2024/12/30 9.710 9.800 9.210 9.240 169,930,170 1,612,637,313
2024/12/23 9.510 9.920 9.330 9.720 190,057,554 1,828,353,669
2024/12/16 9.620 9.950 9.510 9.520 217,466,440 2,098,551,146
2024/12/09 9.440 9.760 9.350 9.620 170,097,060 1,623,151,195
2024/12/02 9.320 9.650 9.270 9.430 167,091,214 1,573,581,507
2024/11/25 9.430 9.520 9.210 9.300 124,469,524 1,165,657,092
2024/11/18 9.630 9.790 9.410 9.420 140,847,735 1,346,856,465
2024/11/11 9.770 10.000 9.500 9.600 235,664,256 2,290,067,407
2024/11/04 9.840 10.000 9.700 9.790 182,770,601 1,797,091,934
2024/10/28 10.080 10.190 9.660 9.800 189,545,108 1,882,656,785
2024/10/21 10.450 10.520 10.080 10.110 180,366,156 1,855,967,745
2024/10/14 10.580 10.730 10.140 10.440 211,836,113 2,218,453,693
2024/10/07 10.970 12.500 10.450 10.500 464,398,286 5,157,142,966
2024/09/30 10.970 11.640 10.850 11.550 98,931,442 1,113,226,051
2024/09/23 10.480 10.950 10.260 10.890 177,460,944 1,889,071,748
2024/09/18 10.380 10.570 10.150 10.240 90,227,979 932,506,162
2024/09/09 10.970 11.050 10.270 10.410 132,463,080 1,414,043,379
2024/09/02 10.890 11.160 10.690 10.900 145,786,442 1,590,530,082
2024/08/26 11.730 11.760 10.770 10.990 230,008,487 2,601,971,009
2024/08/19 11.910 12.300 11.680 11.780 136,655,393 1,628,590,646
2024/08/12 11.430 12.010 11.330 11.870 135,818,609 1,583,644,980
2024/08/05 11.570 11.630 11.280 11.380 91,892,399 1,053,546,354
2024/07/29 11.620 11.850 11.130 11.600 142,852,449 1,649,945,785
2024/07/22 11.820 12.230 11.400 11.660 166,572,406 1,961,806,511
2024/07/15 11.480 11.990 11.360 11.840 134,269,514 1,566,589,554
2024/07/08 11.310 11.800 11.270 11.460 154,851,777 1,774,601,364
※配当や株式分割などが行われた場合、配当権利落日以前については修正された株価を表示しております。
株価ならびに関連の情報サービスはMegahub Limitedが提供しています。上海証券交易所（上海証券取引所）、深セン証券交易所（深セン証券取引所）、香港聯合交易所有限公司（香港証券取引所）、Megahub、中国新聞社などから情報提供を受けています。当サイトで提供している株価情報、記事、画像、図表などの転用、販売、再配信は固く禁じます。

当サイトで提供されている株価や為替レート等のデータは、15分以上遅延のデータを表示しております。ただし、更新時刻が表示されているものはその時刻のデータを表示しております。お客さまが実際にお取引をされる場合には、表示の時刻にご注意ください。

当サイトは、投資勧誘を目的として作成されたものではなく、あくまで情報提供を目的としたものであり、一部主観および意見が含まれている場合もあります。個別銘柄に関する最終的な投資判断は、他の資料なども参考にして、ご自身の判断でなさるようにお願いします。