Leshan Electric Power Co.,Ltd (SHA:600644)
China · Delayed Price · Currency is CNY 7.93
-0.10 (-1.25%)
Oct 26, 2026, 3:00 PM CST
SHA:600644 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 8.01 | 8.04 | 7.90 | 7.93 | 7.93 | -1.25% | 6,816,499 |
| Oct 23, 2026 | 7.90 | 8.06 | 7.63 | 8.03 | 8.03 | 1.13% | 11,924,118 |
| Oct 22, 2026 | 8.25 | 8.26 | 7.94 | 7.94 | 7.94 | -3.64% | 10,593,960 |
| Oct 21, 2026 | 8.23 | 8.30 | 8.19 | 8.24 | 8.24 | 0.12% | 6,553,500 |
| Oct 20, 2026 | 8.28 | 8.32 | 8.15 | 8.23 | 8.23 | -1.08% | 8,273,196 |
| Oct 19, 2026 | 8.28 | 8.34 | 8.16 | 8.32 | 8.32 | 0.12% | 8,443,271 |
| Oct 16, 2026 | 8.38 | 8.50 | 8.26 | 8.31 | 8.31 | -0.24% | 9,631,300 |
| Oct 15, 2026 | 8.41 | 8.52 | 8.28 | 8.33 | 8.33 | -3.03% | 12,157,099 |
| Oct 14, 2026 | 8.62 | 8.73 | 8.56 | 8.59 | 8.59 | -0.58% | 9,916,262 |
| Oct 13, 2026 | 8.64 | 8.70 | 8.45 | 8.64 | 8.64 | -0.80% | 13,681,890 |
| Oct 12, 2026 | 8.88 | 8.97 | 8.68 | 8.71 | 8.71 | -1.91% | 13,814,090 |
| Oct 9, 2026 | 9.08 | 9.08 | 8.60 | 8.88 | 8.88 | -2.20% | 23,510,367 |
| Oct 8, 2026 | 9.06 | 9.18 | 8.86 | 9.08 | 9.08 | 2.25% | 24,792,060 |
| Sep 30, 2026 | 8.88 | 9.12 | 8.84 | 8.88 | 8.88 | 0.23% | 18,749,437 |
| Sep 29, 2026 | 8.83 | 9.10 | 8.78 | 8.86 | 8.86 | - | 18,555,799 |
| Sep 28, 2026 | 8.71 | 8.90 | 8.66 | 8.86 | 8.86 | 0.45% | 19,854,862 |
| Sep 24, 2026 | 8.92 | 9.02 | 8.78 | 8.82 | 8.82 | -1.56% | 25,703,670 |
| Sep 23, 2026 | 9.66 | 9.67 | 8.93 | 8.96 | 8.96 | -8.38% | 56,554,330 |
| Sep 22, 2026 | 9.98 | 9.98 | 9.66 | 9.78 | 9.78 | -1.91% | 35,298,030 |
| Sep 21, 2026 | 9.70 | 10.06 | 9.62 | 9.97 | 9.97 | 1.94% | 42,800,212 |
| Sep 18, 2026 | 9.71 | 9.98 | 9.71 | 9.78 | 9.78 | -0.31% | 51,565,854 |
| Sep 17, 2026 | 10.12 | 10.12 | 9.50 | 9.81 | 9.81 | -5.49% | 77,804,960 |
| Sep 16, 2026 | 9.38 | 10.38 | 9.38 | 10.38 | 10.38 | 9.96% | 48,509,450 |
| Sep 15, 2026 | 9.83 | 10.08 | 9.37 | 9.44 | 9.44 | -4.93% | 53,688,900 |
| Sep 14, 2026 | 9.76 | 10.56 | 9.76 | 9.93 | 9.93 | 2.27% | 70,871,827 |
| Sep 11, 2026 | 10.00 | 10.33 | 9.60 | 9.71 | 9.71 | -4.05% | 78,970,519 |
| Sep 10, 2026 | 9.16 | 10.12 | 9.15 | 10.12 | 10.12 | 10.00% | 78,419,258 |
| Sep 9, 2026 | 9.05 | 9.29 | 9.01 | 9.20 | 9.20 | 0.55% | 17,093,400 |
| Sep 8, 2026 | 9.01 | 9.17 | 8.98 | 9.15 | 9.15 | 1.55% | 12,379,080 |
| Sep 7, 2026 | 9.14 | 9.23 | 9.00 | 9.01 | 9.01 | -1.53% | 15,799,300 |
| Sep 4, 2026 | 9.07 | 9.44 | 9.01 | 9.15 | 9.15 | 1.78% | 27,273,710 |
| Sep 3, 2026 | 9.04 | 9.11 | 8.95 | 8.99 | 8.99 | -0.66% | 13,873,501 |
| Sep 2, 2026 | 8.98 | 9.08 | 8.93 | 9.05 | 9.05 | 0.67% | 16,612,527 |
| Sep 1, 2026 | 8.80 | 9.07 | 8.79 | 8.99 | 8.99 | 1.81% | 14,751,799 |
| Aug 31, 2026 | 8.85 | 8.97 | 8.72 | 8.83 | 8.83 | -1.78% | 11,305,243 |
| Aug 28, 2026 | 8.94 | 9.02 | 8.88 | 8.99 | 8.99 | 0.56% | 14,842,400 |
| Aug 27, 2026 | 8.82 | 8.94 | 8.71 | 8.94 | 8.94 | 1.02% | 15,449,300 |
| Aug 26, 2026 | 8.71 | 8.90 | 8.71 | 8.85 | 8.85 | 0.57% | 14,768,300 |
| Aug 25, 2026 | 8.65 | 8.82 | 8.60 | 8.80 | 8.80 | 0.46% | 12,690,700 |
| 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% | 19,613,407 |
| Aug 17, 2026 | 9.40 | 9.57 | 9.18 | 9.30 | 9.30 | -1.48% | 28,040,834 |
| 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% | 45,838,051 |
| Aug 10, 2026 | 10.33 | 10.54 | 10.21 | 10.46 | 10.46 | 0.77% | 46,692,610 |