Leshan Electric Power Co.,Ltd (SHA:600644)
China · Delayed Price · Currency is CNY 8.65
-0.11 (-1.26%)
Aug 25, 2026, 9:30 AM CST
SHA:600644 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 8.73 | 8.81 | 8.65 | 8.76 | 8.76 | 0.81% | 15,976,600 |
| Aug 21, 2026 | 8.84 | 8.84 | 8.63 | 8.69 | 8.69 | -2.03% | 12,953,186 |
| Aug 20, 2026 | 8.83 | 8.90 | 8.70 | 8.87 | 8.87 | 1.84% | 15,855,200 |
| Aug 19, 2026 | 9.03 | 9.22 | 8.67 | 8.71 | 8.71 | -4.60% | 23,676,459 |
| Aug 18, 2026 | 9.31 | 9.31 | 9.05 | 9.13 | 9.13 | -1.83% | 19,613,400 |
| Aug 17, 2026 | 9.40 | 9.57 | 9.18 | 9.30 | 9.30 | -1.48% | 28,040,830 |
| Aug 14, 2026 | 10.00 | 10.07 | 9.35 | 9.44 | 9.44 | -6.81% | 50,667,481 |
| Aug 13, 2026 | 10.22 | 10.45 | 9.95 | 10.13 | 10.13 | -2.03% | 47,601,721 |
| Aug 12, 2026 | 10.44 | 10.63 | 10.16 | 10.34 | 10.34 | -1.52% | 35,425,096 |
| Aug 11, 2026 | 10.31 | 10.61 | 10.21 | 10.50 | 10.50 | 0.38% | 45,838,050 |
| Aug 10, 2026 | 10.33 | 10.54 | 10.21 | 10.46 | 10.46 | 0.77% | 46,692,610 |
| Aug 7, 2026 | 10.32 | 10.45 | 10.05 | 10.38 | 10.38 | 0.29% | 47,819,138 |
| Aug 6, 2026 | 10.30 | 10.44 | 10.15 | 10.35 | 10.35 | 0.49% | 47,776,861 |
| Aug 5, 2026 | 10.43 | 10.43 | 10.17 | 10.30 | 10.30 | -1.25% | 46,889,880 |
| Aug 4, 2026 | 10.50 | 10.72 | 10.16 | 10.43 | 10.43 | 1.36% | 72,897,064 |
| Aug 3, 2026 | 9.42 | 10.29 | 9.35 | 10.29 | 10.29 | 10.05% | 59,929,503 |
| Jul 31, 2026 | 9.14 | 9.39 | 8.95 | 9.35 | 9.35 | 2.75% | 37,611,987 |
| Jul 30, 2026 | 9.66 | 9.77 | 9.04 | 9.10 | 9.10 | -6.38% | 53,903,967 |
| Jul 29, 2026 | 9.00 | 10.00 | 8.80 | 9.72 | 9.72 | 6.93% | 68,144,220 |
| Jul 28, 2026 | 9.28 | 9.34 | 9.01 | 9.09 | 9.09 | -3.09% | 42,730,260 |
| Jul 27, 2026 | 9.01 | 9.82 | 8.90 | 9.38 | 9.38 | -0.11% | 60,651,240 |
| Jul 24, 2026 | 9.80 | 9.95 | 9.39 | 9.39 | 9.39 | -9.97% | 58,618,640 |
| Jul 23, 2026 | 10.20 | 11.50 | 10.01 | 10.43 | 10.43 | -1.60% | 103,041,100 |
| Jul 22, 2026 | 9.30 | 10.60 | 9.28 | 10.60 | 10.60 | 9.96% | 90,212,460 |
| Jul 21, 2026 | 9.85 | 10.08 | 8.92 | 9.64 | 9.64 | -2.72% | 84,498,110 |
| Jul 20, 2026 | 9.10 | 9.91 | 9.06 | 9.91 | 9.91 | 9.99% | 69,210,540 |
| Jul 17, 2026 | 8.06 | 9.01 | 8.06 | 9.01 | 9.01 | 10.01% | 43,712,586 |
| Jul 16, 2026 | 8.03 | 8.28 | 7.97 | 8.19 | 8.19 | 1.49% | 17,971,100 |
| Jul 15, 2026 | 7.90 | 8.14 | 7.82 | 8.07 | 8.07 | 2.15% | 14,972,960 |
| Jul 14, 2026 | 7.68 | 7.90 | 7.59 | 7.90 | 7.90 | 3.13% | 12,781,200 |
| Jul 13, 2026 | 7.93 | 7.94 | 7.65 | 7.66 | 7.66 | -3.40% | 13,085,480 |
| Jul 10, 2026 | 7.70 | 8.11 | 7.61 | 7.93 | 7.93 | 2.99% | 16,702,702 |
| Jul 9, 2026 | 7.66 | 7.78 | 7.51 | 7.70 | 7.70 | -0.39% | 12,581,365 |
| Jul 8, 2026 | 7.91 | 7.95 | 7.73 | 7.73 | 7.73 | -2.52% | 9,118,300 |
| Jul 7, 2026 | 8.13 | 8.27 | 7.91 | 7.93 | 7.93 | -3.76% | 12,485,036 |
| Jul 6, 2026 | 8.40 | 8.55 | 8.20 | 8.24 | 8.24 | -2.72% | 16,325,001 |
| Jul 3, 2026 | 8.20 | 8.55 | 8.13 | 8.47 | 8.47 | 3.17% | 21,658,230 |
| Jul 2, 2026 | 8.52 | 8.86 | 8.18 | 8.21 | 8.21 | -4.53% | 30,654,490 |
| Jul 1, 2026 | 7.96 | 8.69 | 7.91 | 8.60 | 8.60 | 8.86% | 34,339,966 |
| Jun 30, 2026 | 7.90 | 7.93 | 7.69 | 7.90 | 7.90 | 0.25% | 10,557,754 |
| Jun 29, 2026 | 7.77 | 7.92 | 7.59 | 7.88 | 7.88 | 0.90% | 16,565,600 |
| Jun 26, 2026 | 8.11 | 8.22 | 7.81 | 7.81 | 7.81 | -3.40% | 17,077,607 |
| Jun 25, 2026 | 8.43 | 8.45 | 8.09 | 8.10 | 8.09 | -5.04% | 20,833,810 |
| Jun 24, 2026 | 9.05 | 9.06 | 8.47 | 8.53 | 8.51 | -5.75% | 19,227,473 |
| Jun 23, 2026 | 9.15 | 9.24 | 8.99 | 9.05 | 9.03 | -1.09% | 13,327,689 |
| Jun 22, 2026 | 9.13 | 9.17 | 8.82 | 9.15 | 9.13 | 0.33% | 17,931,534 |
| Jun 18, 2026 | 9.78 | 9.79 | 9.07 | 9.12 | 9.10 | -6.65% | 24,220,420 |
| Jun 17, 2026 | 10.00 | 10.12 | 9.74 | 9.77 | 9.75 | -2.59% | 12,993,390 |
| Jun 16, 2026 | 10.00 | 10.12 | 9.94 | 10.03 | 10.01 | -0.40% | 10,277,570 |
| Jun 15, 2026 | 9.86 | 10.10 | 9.84 | 10.07 | 10.05 | 1.72% | 11,650,910 |