UK markets close in 6 hours 20 minutes

Dongfang Electric Corporation Limited (600875.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
17.710.00 (0.00%)
At close: 03:00PM CST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202417.7218.0617.5417.7117.7123,283,722
23 Apr 202417.7418.0617.6217.7117.7125,923,974
22 Apr 202418.2818.5817.6117.8417.8442,443,044
19 Apr 202417.9318.4217.8518.2518.2532,479,105
18 Apr 202418.0518.5817.8718.0118.0147,983,242
17 Apr 202417.0918.1017.0218.0518.0548,847,593
16 Apr 202417.3317.5817.0017.1617.1642,543,099
15 Apr 202416.5817.4316.5317.2717.2748,291,916
12 Apr 202416.4016.9216.3016.6216.6236,234,597
11 Apr 202415.6016.6515.5016.4716.4751,872,386
10 Apr 202415.6515.8215.4715.5715.5717,262,809
09 Apr 202415.3115.6815.2615.6615.6626,673,978
08 Apr 202415.2015.6415.0815.3215.3220,182,356
03 Apr 202415.4015.4615.1615.3115.3118,535,423
02 Apr 202415.8015.8715.3715.4815.4829,355,776
01 Apr 202415.7515.9315.6315.8315.8329,580,372
29 Mar 202415.5715.8515.2215.7515.7517,142,788
28 Mar 202415.1715.6415.0815.4515.4518,719,924
27 Mar 202415.6215.6915.0015.1615.1616,088,031
26 Mar 202415.5815.6615.3415.6215.6214,874,586
25 Mar 202415.6915.8715.4915.5015.5015,367,056
22 Mar 202415.9016.0815.6415.7715.7718,657,588
21 Mar 202415.7715.9515.5615.9015.9020,729,840
20 Mar 202415.7815.8015.5515.7615.7617,840,648
19 Mar 202415.9816.0015.7515.7615.7613,750,126
18 Mar 202415.9016.1015.8515.9715.9718,012,663
15 Mar 202415.8415.9115.6715.9015.9015,503,038
14 Mar 202415.9616.0915.8015.9015.9013,920,066
13 Mar 202416.2616.3015.9015.9715.9722,255,937
12 Mar 202416.5816.5916.2016.2516.2517,492,383
11 Mar 202416.5016.6316.3516.4616.4618,872,426
08 Mar 202416.2116.4816.1516.3916.3912,509,185
07 Mar 202416.4116.4416.1116.2216.2217,273,882
06 Mar 202416.1516.6516.1216.4116.4125,713,401
05 Mar 202416.2316.3616.0416.1516.1519,920,205
04 Mar 202416.4316.6416.2216.2916.2919,587,007
01 Mar 202416.5016.7016.1816.3916.3925,473,033
29 Feb 202415.5516.3615.5116.3516.3530,793,956
28 Feb 202415.7616.0415.5715.5815.5827,227,191
27 Feb 202415.5915.7215.4315.7115.7115,483,314
26 Feb 202415.6315.7515.4915.5815.5818,839,519
23 Feb 202415.4715.7715.3315.5915.5920,614,587
22 Feb 202415.2915.4615.1715.4415.4419,737,868
21 Feb 202415.0615.5814.8915.2815.2827,357,548
20 Feb 202415.0915.1914.8815.0615.0618,943,093
19 Feb 202414.8115.1014.6515.1015.1025,830,037
08 Feb 202414.8915.0214.5214.6714.6728,382,325
07 Feb 202414.3014.8314.2714.7314.7321,587,348
06 Feb 202413.3514.3713.3514.2714.2722,274,018
05 Feb 202413.8113.8813.1413.5413.5420,206,715
02 Feb 202414.1914.2313.4113.8913.8917,639,359
01 Feb 202414.2514.4813.9714.1114.1119,157,982
31 Jan 202414.6114.7414.1814.3514.3519,649,862
30 Jan 202414.7215.0214.6114.6214.6219,103,363
29 Jan 202414.8315.0214.7114.8314.8321,376,752
26 Jan 202414.7015.0514.6614.7614.7618,817,955
25 Jan 202414.1814.7614.0414.7614.7624,099,740
24 Jan 202413.8014.0613.5314.0514.0515,300,541
23 Jan 202413.4613.8113.2313.7313.7311,582,687
22 Jan 202414.1214.1413.3613.5013.5020,750,429
19 Jan 202414.2414.3814.0914.1914.1911,624,053
18 Jan 202414.0514.2913.7314.2514.2516,579,488
17 Jan 202414.3414.3914.0814.0814.0810,388,672
16 Jan 202414.2914.5214.2014.4014.4013,606,852
15 Jan 202414.4014.5314.2514.3614.3610,015,864
12 Jan 202414.2814.7214.2414.4214.4214,348,332
11 Jan 202414.1914.3814.1314.2814.2813,035,102
10 Jan 202414.1714.5114.0514.2614.269,941,385
09 Jan 202414.2414.4414.1114.1814.1812,146,847
08 Jan 202414.4514.5214.2114.2414.2410,848,956
05 Jan 202414.9514.9514.3014.3614.3614,898,152
04 Jan 202414.6814.8214.5614.7714.7710,934,825
03 Jan 202414.8414.8614.5814.7714.7714,722,927
02 Jan 202414.7014.8014.6014.7214.7215,315,643
29 Dec 202314.4314.6414.3614.6214.6213,895,033
28 Dec 202313.9614.5213.9314.4214.4219,855,493
27 Dec 202313.9714.0013.7813.9813.987,133,132
26 Dec 202313.9814.0913.8613.9813.988,819,949
25 Dec 202313.8014.0113.7613.9913.9910,990,690
22 Dec 202313.5513.9913.4713.8513.8514,357,797
21 Dec 202313.2113.6513.2013.5613.5611,424,988
20 Dec 202313.4413.5313.2313.2613.269,152,467
19 Dec 202313.4413.5513.3213.4113.417,415,146
18 Dec 202313.6213.7013.4013.4213.428,363,941
15 Dec 202313.7113.8313.6313.6413.647,353,170
14 Dec 202313.8814.0413.7113.7113.718,736,716
13 Dec 202314.0814.0913.8113.8413.849,782,156
12 Dec 202314.0814.1113.9314.1014.109,543,413
11 Dec 202314.0314.0913.6214.0814.0813,815,436
08 Dec 202314.0514.1313.8714.0914.0916,068,200
07 Dec 202314.1014.1513.8613.9813.989,261,196
06 Dec 202314.0114.2714.0114.1214.126,749,088
05 Dec 202314.3614.4014.1314.1514.157,756,100
04 Dec 202314.4014.5314.3014.3614.368,872,800
01 Dec 202314.5014.5514.1914.3714.3711,908,305
30 Nov 202314.5114.6314.4414.5714.576,987,129
29 Nov 202314.7514.8214.5014.5214.528,010,198
28 Nov 202314.6614.7914.6214.7814.787,132,600
27 Nov 202314.6614.7614.5314.6914.698,442,812
24 Nov 202314.9114.9114.7014.7314.736,332,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...