DaTang HuaYin Electric Power CO.,LTD (SHA:600744)
China · Delayed Price · Currency is CNY 6.50
+0.12 (1.88%)
Jan 30, 2026, 3:00 PM CST
SHA:600744 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 6.33 | 6.42 | 6.31 | 6.39 | - | 0.16% | 10,818,500 |
| Jan 29, 2026 | 6.45 | 6.51 | 6.37 | 6.38 | 6.38 | -1.39% | 57,063,430 |
| Jan 28, 2026 | 6.43 | 6.53 | 6.42 | 6.47 | 6.47 | -0.31% | 48,758,590 |
| Jan 27, 2026 | 6.72 | 6.72 | 6.42 | 6.49 | 6.49 | -3.42% | 80,665,980 |
| Jan 26, 2026 | 6.67 | 6.80 | 6.61 | 6.72 | 6.72 | 0.75% | 103,269,083 |
| Jan 23, 2026 | 6.63 | 6.70 | 6.62 | 6.67 | 6.67 | 0.15% | 84,020,440 |
| Jan 22, 2026 | 6.76 | 6.86 | 6.62 | 6.66 | 6.66 | -2.35% | 114,370,700 |
| Jan 21, 2026 | 6.94 | 6.99 | 6.76 | 6.82 | 6.82 | -4.62% | 147,588,900 |
| Jan 20, 2026 | 6.88 | 7.50 | 6.61 | 7.15 | 7.15 | 3.03% | 225,050,700 |
| Jan 19, 2026 | 6.56 | 7.01 | 6.46 | 6.94 | 6.94 | 4.68% | 247,483,883 |
| Jan 16, 2026 | 6.21 | 6.75 | 6.21 | 6.63 | 6.63 | 7.98% | 249,643,800 |
| Jan 15, 2026 | 6.22 | 6.22 | 6.10 | 6.14 | 6.14 | -0.65% | 36,752,000 |
| Jan 14, 2026 | 6.25 | 6.30 | 6.15 | 6.18 | 6.18 | -0.32% | 71,848,800 |
| Jan 13, 2026 | 6.28 | 6.43 | 6.15 | 6.20 | 6.20 | -1.27% | 89,846,436 |
| Jan 12, 2026 | 6.20 | 6.29 | 6.15 | 6.28 | 6.28 | 2.11% | 54,973,910 |
| Jan 9, 2026 | 6.14 | 6.19 | 6.10 | 6.15 | 6.15 | - | 34,640,390 |
| Jan 8, 2026 | 6.08 | 6.17 | 6.04 | 6.15 | 6.15 | 1.15% | 41,010,610 |
| Jan 7, 2026 | 6.04 | 6.15 | 6.01 | 6.08 | 6.08 | 0.50% | 39,895,180 |
| Jan 6, 2026 | 5.99 | 6.05 | 5.99 | 6.05 | 6.05 | 1.00% | 31,927,760 |
| Jan 5, 2026 | 5.88 | 6.00 | 5.88 | 5.99 | 5.99 | 1.87% | 30,135,620 |
| Dec 31, 2025 | 5.92 | 5.94 | 5.83 | 5.88 | 5.88 | -0.68% | 24,024,120 |
| Dec 30, 2025 | 5.97 | 5.98 | 5.91 | 5.92 | 5.92 | -1.17% | 26,214,030 |
| Dec 29, 2025 | 6.08 | 6.09 | 5.98 | 5.99 | 5.99 | -1.32% | 26,566,900 |
| Dec 26, 2025 | 6.04 | 6.10 | 6.01 | 6.07 | 6.07 | 0.17% | 26,685,080 |
| Dec 25, 2025 | 6.02 | 6.07 | 6.00 | 6.06 | 6.06 | 0.66% | 20,537,990 |
| Dec 24, 2025 | 5.96 | 6.03 | 5.92 | 6.02 | 6.02 | 0.84% | 20,020,700 |
| Dec 23, 2025 | 5.99 | 6.06 | 5.95 | 5.97 | 5.97 | -0.83% | 18,791,771 |
| Dec 22, 2025 | 5.96 | 6.03 | 5.96 | 6.02 | 6.02 | 0.84% | 18,926,270 |
| Dec 19, 2025 | 5.89 | 5.98 | 5.89 | 5.97 | 5.97 | 1.36% | 24,374,175 |
| Dec 18, 2025 | 5.90 | 5.96 | 5.88 | 5.89 | 5.89 | -0.67% | 19,203,970 |
| Dec 17, 2025 | 5.96 | 5.96 | 5.81 | 5.93 | 5.93 | -0.50% | 31,173,030 |
| Dec 16, 2025 | 6.12 | 6.13 | 5.96 | 5.96 | 5.96 | -3.40% | 36,316,350 |
| Dec 15, 2025 | 6.28 | 6.29 | 6.14 | 6.17 | 6.17 | -1.75% | 41,366,400 |
| Dec 12, 2025 | 6.05 | 6.29 | 6.03 | 6.28 | 6.28 | 3.97% | 89,428,920 |
| Dec 11, 2025 | 6.12 | 6.14 | 6.03 | 6.04 | 6.04 | -1.31% | 19,902,500 |
| Dec 10, 2025 | 6.08 | 6.12 | 6.04 | 6.12 | 6.12 | 0.66% | 21,930,300 |
| Dec 9, 2025 | 6.06 | 6.14 | 6.03 | 6.08 | 6.08 | 0.33% | 22,666,010 |
| Dec 8, 2025 | 6.05 | 6.08 | 6.02 | 6.06 | 6.06 | 0.17% | 23,273,680 |
| Dec 5, 2025 | 5.94 | 6.05 | 5.88 | 6.05 | 6.05 | 1.51% | 24,289,630 |
| Dec 4, 2025 | 6.03 | 6.04 | 5.93 | 5.96 | 5.96 | -1.16% | 20,642,530 |
| Dec 3, 2025 | 6.05 | 6.10 | 6.02 | 6.03 | 6.03 | -0.66% | 21,029,190 |
| Dec 2, 2025 | 6.14 | 6.14 | 6.06 | 6.07 | 6.07 | -1.14% | 22,072,218 |
| Dec 1, 2025 | 6.11 | 6.15 | 6.08 | 6.14 | 6.14 | 0.82% | 21,454,000 |
| Nov 28, 2025 | 6.08 | 6.10 | 6.04 | 6.09 | 6.09 | 0.16% | 20,617,600 |
| Nov 27, 2025 | 6.14 | 6.16 | 6.08 | 6.08 | 6.08 | -0.98% | 22,281,500 |
| Nov 26, 2025 | 6.08 | 6.17 | 6.04 | 6.14 | 6.14 | 0.99% | 30,368,678 |
| Nov 25, 2025 | 6.05 | 6.09 | 6.02 | 6.08 | 6.08 | 0.50% | 24,808,400 |
| Nov 24, 2025 | 6.02 | 6.07 | 5.93 | 6.05 | 6.05 | 0.83% | 28,936,260 |
| Nov 21, 2025 | 6.17 | 6.21 | 6.00 | 6.00 | 6.00 | -3.54% | 41,873,220 |
| Nov 20, 2025 | 6.34 | 6.37 | 6.22 | 6.22 | 6.22 | -1.89% | 29,469,350 |