UK markets closed

Dongfang Electric Corporation Limited (600875.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
16.78+0.32 (+1.94%)
At close: 03:00PM CST
Show:
Historical prices
Frequency:
Daily
Currency in CNY
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202216.3416.8816.1616.7816.7837,522,450
27 Jun 202217.0017.0616.3116.4616.4645,848,062
24 Jun 202216.5217.0716.4516.7716.7738,758,395
23 Jun 202216.7916.8515.9216.7116.7146,251,530
22 Jun 202216.9417.1316.5416.6816.6833,290,895
21 Jun 202217.0317.1516.7017.0517.0537,106,145
20 Jun 202216.2317.1816.1317.0617.0648,651,916
17 Jun 202215.9416.5715.8816.2916.2941,665,275
16 Jun 202215.8516.2315.7215.9515.9534,964,098
15 Jun 202216.0016.2415.8415.8515.8544,327,717
14 Jun 202215.2716.2515.2516.1616.1661,131,303
13 Jun 202214.8215.5814.8015.5515.5557,774,887
10 Jun 202214.6615.1914.6015.0615.0636,112,421
09 Jun 202215.3915.3914.7814.9114.9138,787,733
08 Jun 202215.0115.4214.9115.2215.2260,000,497
07 Jun 202215.0515.2314.7014.8014.8044,457,492
06 Jun 202214.2315.3114.2215.1515.1582,410,322
02 Jun 202213.8414.4513.7314.3914.3952,227,457
01 Jun 202213.8713.9213.7013.8713.8730,779,051
31 May 202213.9014.1313.6113.9813.9847,461,384
30 May 202213.7013.7713.4513.7213.7227,668,729
27 May 202213.7513.9213.4013.6613.6637,520,799
26 May 202213.8813.9913.3513.7213.7249,210,975
25 May 202213.0613.5012.9813.4613.4637,035,592
24 May 202213.7113.9813.0613.0613.0651,830,578
23 May 202213.7413.8913.5113.8413.8438,539,707
20 May 202213.4513.8413.3313.7613.7652,418,895
19 May 202212.5813.4712.5413.4613.4660,386,898
18 May 202212.9813.0512.8212.8512.8521,382,976
17 May 202212.8513.0212.8013.0113.0122,665,623
16 May 202213.2413.2812.8312.8912.8929,675,311
13 May 202213.1013.2212.7813.1313.1336,107,739
12 May 202212.7713.2012.7012.9012.9035,277,615
11 May 202212.8113.2412.7512.7712.7758,996,466
10 May 202212.1812.9512.1212.8812.8848,885,996
09 May 202212.2912.4712.2112.4012.4028,207,785
06 May 202212.5012.6312.3112.3712.3736,751,811
05 May 202212.6013.0512.5212.8612.8655,914,833
29 Apr 202211.9912.6811.8612.6212.6246,443,468
28 Apr 202211.8512.1411.7511.9211.9234,871,764
27 Apr 202211.0712.0311.0511.9511.9546,710,366
26 Apr 202211.1011.6611.1011.2711.2743,666,584
25 Apr 202211.9212.0211.1211.1911.1946,449,793
22 Apr 202211.9412.3211.7612.2012.2031,963,237
21 Apr 202213.0013.1011.9412.0312.0355,468,783
20 Apr 202212.8613.2612.5612.6112.6139,713,792
19 Apr 202212.7113.0612.6512.7812.7826,147,339
18 Apr 202212.5212.7812.1812.7312.7322,739,410
15 Apr 202212.6112.7112.3812.5712.5720,845,896
14 Apr 202212.5012.8712.5012.6812.6830,731,703
13 Apr 202212.6912.7912.4512.4712.4727,237,744
12 Apr 202212.5012.8812.4612.8012.8047,523,828
11 Apr 202212.7012.7112.0612.1512.1531,378,526
08 Apr 202212.6512.8512.4012.7712.7727,790,887
07 Apr 202213.1413.1412.5812.6012.6048,499,052
06 Apr 202213.6013.6013.1013.1813.1837,646,355
01 Apr 202213.4513.6513.2313.5913.5929,262,471
31 Mar 202214.0814.0913.4113.5613.5637,903,968
30 Mar 202213.7214.1513.7014.1314.1331,515,908
29 Mar 202214.0414.0713.5213.5813.5824,653,615
28 Mar 202213.8413.9813.5413.8113.8122,739,873
25 Mar 202214.2714.3813.9713.9913.9926,877,947
24 Mar 202214.6015.0114.3614.3814.3840,766,070
23 Mar 202214.6915.3514.6314.7314.7372,282,276
22 Mar 202214.3014.4514.1414.2314.2318,729,107
21 Mar 202214.4214.4614.0814.2814.2821,527,598
18 Mar 202214.1614.4314.0114.3514.3524,420,526
17 Mar 202214.1514.5214.0614.1514.1540,744,479
16 Mar 202213.7614.0013.1513.9913.9938,106,810
15 Mar 202214.4514.4713.3813.4413.4448,948,674
14 Mar 202214.8615.1214.5114.5114.5120,200,099
11 Mar 202215.0615.2514.5615.1315.1330,570,730
10 Mar 202215.2515.5215.0315.3015.3032,204,112
09 Mar 202214.8815.2414.0814.8714.8738,094,527
08 Mar 202215.5515.6014.7014.7614.7631,974,061
07 Mar 202215.8615.8615.3315.4815.4824,998,817
04 Mar 202216.0916.1815.7615.8715.8722,688,136
03 Mar 202216.5016.5916.2216.2816.2827,180,336
02 Mar 202216.1516.4516.0816.3616.3623,304,701
01 Mar 202216.4616.6716.1416.3116.3129,767,021
28 Feb 202216.4016.6316.0916.2616.2629,711,990
25 Feb 202216.3016.5916.1616.3916.3935,545,426
24 Feb 202216.1016.7815.8216.0216.0247,102,010
23 Feb 202215.7816.3315.7516.2216.2248,865,050
22 Feb 202215.9215.9215.4015.6115.6129,959,222
21 Feb 202216.0016.0515.7416.0116.0124,578,456
18 Feb 202215.9816.1915.9016.0116.0122,511,962
17 Feb 202216.1016.2815.9016.1716.1741,965,982
16 Feb 202216.3516.4616.1316.2116.2127,903,067
15 Feb 202216.0916.3015.9816.2616.2630,744,610
14 Feb 202216.5416.6115.8015.9915.9943,872,280
11 Feb 202217.3517.4216.3616.5516.5546,908,306
10 Feb 202217.7918.0017.3617.4617.4624,736,849
09 Feb 202217.7518.1117.5217.9417.9419,122,960
08 Feb 202217.5917.7817.2317.7517.7521,657,685
07 Feb 202217.4917.9217.4317.5317.5322,951,377
28 Jan 202217.9717.9716.9017.1517.1527,969,603
27 Jan 202218.1018.5417.6017.6717.6722,070,897
26 Jan 202218.0618.8417.9418.2218.2230,332,250
25 Jan 202218.7018.9517.8017.8017.8023,408,767
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...