DaTang HuaYin Electric Power CO.,LTD (SHA:600744)
China · Delayed Price · Currency is CNY 6.46
-0.02 (-0.31%)
Oct 24, 2025, 2:45 PM CST
SHA:600744 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 6.43 | 6.48 | 6.41 | 6.46 | 6.46 | -0.31% | 36,124,229 |
| Oct 23, 2025 | 6.42 | 6.49 | 6.37 | 6.48 | 6.48 | 0.15% | 45,511,122 |
| Oct 22, 2025 | 6.53 | 6.58 | 6.46 | 6.47 | 6.47 | -1.97% | 50,482,830 |
| Oct 21, 2025 | 6.55 | 6.61 | 6.46 | 6.60 | 6.60 | 0.46% | 60,035,519 |
| Oct 20, 2025 | 6.72 | 6.75 | 6.50 | 6.57 | 6.57 | -0.76% | 63,724,200 |
| Oct 17, 2025 | 6.64 | 6.79 | 6.57 | 6.62 | 6.62 | -1.34% | 71,986,351 |
| Oct 16, 2025 | 7.00 | 7.02 | 6.70 | 6.71 | 6.71 | -4.82% | 102,788,043 |
| Oct 15, 2025 | 7.02 | 7.15 | 6.81 | 7.05 | 7.05 | -0.84% | 156,807,721 |
| Oct 14, 2025 | 6.75 | 7.18 | 6.63 | 7.11 | 7.11 | 5.65% | 218,955,424 |
| Oct 13, 2025 | 6.52 | 6.74 | 6.48 | 6.73 | 6.73 | -1.32% | 102,945,647 |
| Oct 10, 2025 | 6.42 | 6.88 | 6.37 | 6.82 | 6.82 | 6.40% | 195,118,009 |
| Oct 9, 2025 | 6.23 | 6.42 | 6.22 | 6.41 | 6.41 | 2.72% | 66,242,256 |
| Sep 30, 2025 | 6.25 | 6.29 | 6.23 | 6.24 | 6.24 | -0.32% | 29,693,666 |
| Sep 29, 2025 | 6.30 | 6.31 | 6.16 | 6.26 | 6.26 | - | 38,580,024 |
| Sep 26, 2025 | 6.28 | 6.38 | 6.24 | 6.26 | 6.26 | -0.32% | 47,770,232 |
| Sep 25, 2025 | 6.39 | 6.42 | 6.28 | 6.28 | 6.28 | -1.88% | 47,247,106 |
| Sep 24, 2025 | 6.31 | 6.41 | 6.26 | 6.40 | 6.40 | 0.95% | 39,134,792 |
| Sep 23, 2025 | 6.49 | 6.49 | 6.22 | 6.34 | 6.34 | -2.01% | 56,139,100 |
| Sep 22, 2025 | 6.44 | 6.48 | 6.30 | 6.47 | 6.47 | 0.15% | 59,311,515 |
| Sep 19, 2025 | 6.48 | 6.54 | 6.40 | 6.46 | 6.46 | 0.31% | 45,608,401 |
| Sep 18, 2025 | 6.67 | 6.67 | 6.40 | 6.44 | 6.44 | -3.45% | 82,586,774 |
| Sep 17, 2025 | 6.66 | 6.68 | 6.58 | 6.67 | 6.67 | 0.15% | 57,856,907 |
| Sep 16, 2025 | 6.68 | 6.70 | 6.55 | 6.66 | 6.66 | - | 60,269,490 |
| Sep 15, 2025 | 6.70 | 6.73 | 6.62 | 6.66 | 6.66 | -0.75% | 53,376,072 |
| Sep 12, 2025 | 6.75 | 6.79 | 6.69 | 6.71 | 6.71 | -0.30% | 72,578,001 |
| Sep 11, 2025 | 6.61 | 6.73 | 6.49 | 6.73 | 6.73 | 1.82% | 87,592,760 |
| Sep 10, 2025 | 6.62 | 6.71 | 6.54 | 6.61 | 6.61 | -0.45% | 69,371,306 |
| Sep 9, 2025 | 6.90 | 6.90 | 6.62 | 6.64 | 6.64 | -3.91% | 104,352,105 |
| Sep 8, 2025 | 6.90 | 7.09 | 6.86 | 6.91 | 6.91 | -1.14% | 97,459,992 |
| Sep 5, 2025 | 6.94 | 7.04 | 6.58 | 6.99 | 6.99 | -0.43% | 130,097,655 |
| Sep 4, 2025 | 6.96 | 7.20 | 6.81 | 7.02 | 7.02 | -0.43% | 110,371,162 |
| Sep 3, 2025 | 7.75 | 7.75 | 7.01 | 7.05 | 7.05 | -9.38% | 193,031,855 |
| Sep 2, 2025 | 7.60 | 7.95 | 7.54 | 7.78 | 7.78 | 1.30% | 157,034,453 |
| Sep 1, 2025 | 7.83 | 7.98 | 7.45 | 7.68 | 7.68 | -1.66% | 168,185,840 |
| Aug 29, 2025 | 8.12 | 8.12 | 7.80 | 7.81 | 7.81 | -5.79% | 197,078,095 |
| Aug 28, 2025 | 8.10 | 8.42 | 7.80 | 8.29 | 8.29 | -3.27% | 398,001,882 |
| Aug 27, 2025 | 7.66 | 8.57 | 7.66 | 8.57 | 8.57 | 10.01% | 474,727,373 |
| Aug 26, 2025 | 8.00 | 8.44 | 7.72 | 7.79 | 7.79 | -0.64% | 298,556,740 |
| Aug 25, 2025 | 7.40 | 8.00 | 7.30 | 7.84 | 7.84 | 4.53% | 294,805,210 |
| Aug 22, 2025 | 7.81 | 7.81 | 7.37 | 7.50 | 7.50 | -3.23% | 244,785,193 |
| Aug 21, 2025 | 7.17 | 7.90 | 7.15 | 7.75 | 7.75 | 6.60% | 375,208,770 |
| Aug 20, 2025 | 7.32 | 7.57 | 7.08 | 7.27 | 7.27 | -0.41% | 175,987,676 |
| Aug 19, 2025 | 7.19 | 7.44 | 7.11 | 7.30 | 7.30 | 1.39% | 180,224,793 |
| Aug 18, 2025 | 7.01 | 7.33 | 6.96 | 7.20 | 7.20 | 2.86% | 176,105,184 |
| Aug 15, 2025 | 6.91 | 7.04 | 6.89 | 7.00 | 7.00 | 0.43% | 105,791,671 |
| Aug 14, 2025 | 7.21 | 7.25 | 6.96 | 6.97 | 6.97 | -4.13% | 171,757,691 |
| Aug 13, 2025 | 7.40 | 7.40 | 7.17 | 7.27 | 7.27 | -3.20% | 210,256,889 |
| Aug 12, 2025 | 7.33 | 7.90 | 7.33 | 7.51 | 7.51 | 0.54% | 271,905,882 |
| Aug 11, 2025 | 7.72 | 7.72 | 7.19 | 7.47 | 7.47 | -3.36% | 364,266,662 |
| Aug 8, 2025 | 6.91 | 7.73 | 6.86 | 7.73 | 7.73 | 9.96% | 374,028,590 |