UK markets close in 5 hours 4 minutes

Dongfang Electric Corporation Limited (600875.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
17.67-0.55 (-3.02%)
At close: 03:00PM CST
Show:
Historical prices
Frequency:
Daily
Currency in CNY
DateOpenHighLowClose*Adj. close**Volume
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
24 Jan 202218.1818.8318.1718.7418.7417,366,564
21 Jan 202218.6018.8518.1618.3218.3218,229,631
20 Jan 202218.7019.0018.3218.6818.6820,377,567
19 Jan 202218.7319.2418.5218.8018.8025,672,388
18 Jan 202218.1019.3018.0218.8118.8140,913,441
17 Jan 202217.8318.5217.5618.2218.2232,228,013
14 Jan 202217.9518.2617.6617.7717.7747,768,775
13 Jan 202220.0520.0718.1318.2218.2266,491,111
12 Jan 202220.0920.5420.0020.1420.1422,383,702
11 Jan 202219.7120.4019.6319.9319.9328,241,211
10 Jan 202219.9720.0819.3819.7119.7136,710,728
07 Jan 202221.2121.4520.0020.1020.1046,983,545
06 Jan 202219.6721.5719.6220.9920.9960,841,123
05 Jan 202220.7020.7319.7719.9419.9453,335,905
04 Jan 202221.8321.9420.5420.6320.6352,210,577
31 Dec 202122.0122.2121.3821.4221.4237,843,973
30 Dec 202120.3822.2020.2021.7021.7078,240,610
29 Dec 202120.6921.3020.2220.4020.4039,590,625
28 Dec 202121.4521.6719.9820.6420.6465,556,820
27 Dec 202121.2622.7121.2621.6121.6150,762,265
24 Dec 202121.8522.2621.1521.1921.1935,382,537
23 Dec 202120.5622.4520.4821.9921.9955,007,693
22 Dec 202121.0921.3620.6020.6720.6729,426,616
21 Dec 202121.0021.2020.3921.1121.1135,279,434
20 Dec 202121.3621.3620.6620.9120.9158,097,742
17 Dec 202122.3723.4221.9021.9121.9165,221,907
16 Dec 202121.7822.6221.6022.4222.4261,253,577
15 Dec 202120.9022.1020.5921.7921.7976,235,765
14 Dec 202121.0521.5620.8521.0221.0238,804,025
13 Dec 202120.5021.4920.2821.2721.2765,122,079
10 Dec 202121.2121.2420.1520.3320.3373,021,056
09 Dec 202121.3721.9120.9021.4521.4550,274,515
08 Dec 202122.2922.4620.5021.3821.3882,182,562
07 Dec 202122.1922.6621.6822.0922.0964,216,450
06 Dec 202121.9922.6021.5721.8021.8065,573,724
03 Dec 202120.5022.4520.3921.9121.9191,968,893
02 Dec 202120.1921.2519.8520.6620.6666,188,908
01 Dec 202120.3120.7419.8020.1920.1949,703,955
30 Nov 202121.0021.3620.1920.4020.4072,721,068
29 Nov 202119.7921.3919.6820.9920.9987,675,577
26 Nov 202119.9020.3619.5620.2020.2058,112,521
25 Nov 202119.5520.6419.1520.1220.1287,869,859
24 Nov 202119.6020.2319.2819.4519.4558,519,777
23 Nov 202119.8720.7519.4319.8519.8591,812,557
22 Nov 202119.8820.2019.3319.5719.57116,198,236
19 Nov 202117.2819.2317.0819.2319.2382,261,051
18 Nov 202117.3817.8517.0617.4817.4848,304,644
17 Nov 202117.1117.4716.8817.2017.2050,963,457
16 Nov 202117.7717.9617.0817.1817.1853,257,213
15 Nov 202118.9019.3317.7117.7617.7665,346,146
12 Nov 202118.1519.1518.0219.1219.1251,900,638
11 Nov 202118.0718.4017.7318.3018.3042,259,028
10 Nov 202118.6118.6117.5018.2418.2442,959,736
09 Nov 202118.5019.1318.4918.7518.7549,156,504
08 Nov 202118.5419.0018.2018.2518.2547,127,784
05 Nov 202119.7319.7818.5018.5018.5074,416,544
04 Nov 202119.2420.3318.7119.7519.7595,583,485
03 Nov 202117.7019.5017.6119.2319.23106,139,187
02 Nov 202117.6718.4917.1917.9517.9573,598,594
01 Nov 202118.0018.1817.2517.7917.7963,926,106
29 Oct 202118.5118.9217.8318.1518.1576,423,908
28 Oct 202117.8919.6017.8018.7518.7599,579,978
27 Oct 202117.7018.3217.6017.9917.9963,346,112
26 Oct 202117.7018.4217.5017.6817.6882,735,406
25 Oct 202115.9017.3915.9017.3917.3954,132,902
22 Oct 202116.1516.4015.8015.8115.8134,535,175
21 Oct 202116.1816.6116.0316.2216.2233,322,045
20 Oct 202116.0016.5515.7716.2216.2234,701,274
19 Oct 202115.8616.2015.6216.1016.1036,226,619
18 Oct 202115.7016.1515.5915.8215.8239,295,223
15 Oct 202115.5915.9315.1615.5515.5537,125,861
14 Oct 202114.9815.9314.7415.6015.6050,487,814
13 Oct 202114.9215.4114.5615.1715.1746,888,572
12 Oct 202115.1715.6214.5814.9714.9759,498,886
11 Oct 202116.4116.5015.2515.3215.3281,626,328
08 Oct 202118.6718.7616.4716.4716.4796,399,650
30 Sept 202117.4018.6417.2818.3018.3069,658,931
29 Sept 202117.4018.2817.0717.2917.2959,971,926
28 Sept 202117.0818.1817.0817.9117.9171,891,627
27 Sept 202119.5019.7017.3617.3617.3699,554,541
24 Sept 202119.9820.1018.9119.2919.2987,462,982
23 Sept 202119.5020.5018.9720.1720.17147,865,973
22 Sept 202117.3018.7217.2018.7218.7296,739,877
17 Sept 202116.1617.5516.1017.0217.0286,390,183
16 Sept 202117.3317.5216.2016.3116.3179,933,429
15 Sept 202116.6917.8516.6817.5117.5182,599,341
14 Sept 202117.0017.2616.4716.6816.6867,136,816
13 Sept 202117.0417.4416.8417.2017.2066,552,139
10 Sept 202118.2418.7017.0517.2817.28131,164,081
09 Sept 202117.7118.6517.2318.0118.01137,504,938
08 Sept 202116.3817.7116.3017.7117.71123,029,739
07 Sept 202115.6916.3015.5216.1016.1076,605,464
06 Sept 202116.6016.8015.3015.8615.86100,567,177
03 Sept 202117.0717.6716.2816.5016.50139,425,179
02 Sept 202115.0816.6915.0116.6916.69131,203,941
01 Sept 202115.7016.4414.9715.1715.1790,584,777
31 Aug 202116.0016.0115.1215.8315.8377,530,235
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...