DaTang HuaYin Electric Power CO.,LTD (SHA:600744)
China · Delayed Price · Currency is CNY 8.73
-0.36 (-3.96%)
May 14, 2026, 3:00 PM CST
SHA:600744 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 9.17 | 9.56 | 8.80 | 9.04 | - | -0.55% | 201,419,329 |
| May 13, 2026 | 9.03 | 9.63 | 8.94 | 9.09 | 9.09 | 0.66% | 337,818,900 |
| May 12, 2026 | 8.75 | 9.10 | 8.51 | 9.03 | 9.03 | 1.80% | 251,911,300 |
| May 11, 2026 | 8.77 | 9.08 | 8.73 | 8.87 | 8.87 | 1.14% | 189,371,900 |
| May 8, 2026 | 9.05 | 9.27 | 8.73 | 8.77 | 8.77 | -4.05% | 228,811,300 |
| May 7, 2026 | 8.85 | 9.35 | 8.85 | 9.14 | 9.14 | 1.56% | 273,982,500 |
| May 6, 2026 | 8.78 | 9.09 | 8.59 | 9.00 | 9.00 | 5.39% | 276,747,700 |
| Apr 30, 2026 | 8.86 | 8.91 | 8.51 | 8.54 | 8.54 | -4.15% | 211,731,900 |
| Apr 29, 2026 | 8.99 | 9.26 | 8.81 | 8.91 | 8.91 | 2.77% | 399,428,500 |
| Apr 28, 2026 | 7.80 | 8.67 | 7.75 | 8.67 | 8.67 | 10.03% | 197,278,100 |
| Apr 27, 2026 | 7.68 | 8.00 | 7.56 | 7.88 | 7.88 | -1.62% | 115,308,950 |
| Apr 24, 2026 | 8.39 | 8.43 | 8.00 | 8.01 | 8.01 | -5.43% | 167,832,300 |
| Apr 23, 2026 | 8.25 | 8.74 | 8.00 | 8.47 | 8.47 | 4.70% | 251,831,300 |
| Apr 22, 2026 | 8.14 | 8.26 | 8.01 | 8.09 | 8.09 | -2.06% | 147,450,700 |
| Apr 21, 2026 | 8.00 | 8.28 | 7.72 | 8.26 | 8.26 | 2.23% | 235,964,400 |
| Apr 20, 2026 | 7.50 | 8.10 | 7.49 | 8.08 | 8.08 | 7.73% | 230,077,600 |
| Apr 17, 2026 | 7.46 | 7.67 | 7.41 | 7.50 | 7.50 | 0.13% | 93,015,780 |
| Apr 16, 2026 | 7.55 | 7.55 | 7.27 | 7.49 | 7.49 | -0.79% | 98,930,870 |
| Apr 15, 2026 | 7.35 | 7.61 | 7.24 | 7.55 | 7.55 | 2.44% | 158,809,900 |
| Apr 14, 2026 | 7.35 | 7.50 | 7.28 | 7.37 | 7.37 | 0.41% | 75,058,710 |
| Apr 13, 2026 | 7.25 | 7.35 | 7.20 | 7.34 | 7.34 | 0.82% | 59,584,760 |
| Apr 10, 2026 | 7.33 | 7.34 | 7.23 | 7.28 | 7.28 | 0.28% | 56,922,450 |
| Apr 9, 2026 | 7.35 | 7.35 | 7.22 | 7.26 | 7.26 | -2.16% | 61,798,860 |
| Apr 8, 2026 | 7.30 | 7.42 | 7.27 | 7.42 | 7.42 | 3.06% | 82,806,210 |
| Apr 7, 2026 | 7.10 | 7.24 | 7.01 | 7.20 | 7.20 | 1.27% | 65,216,310 |
| Apr 3, 2026 | 7.48 | 7.48 | 7.08 | 7.11 | 7.11 | -6.32% | 109,302,500 |
| Apr 2, 2026 | 7.60 | 7.92 | 7.48 | 7.59 | 7.59 | 0.26% | 126,769,700 |
| Apr 1, 2026 | 7.75 | 7.78 | 7.47 | 7.57 | 7.57 | 0.13% | 88,009,450 |
| Mar 31, 2026 | 7.66 | 8.00 | 7.54 | 7.56 | 7.56 | -2.45% | 140,135,774 |
| Mar 30, 2026 | 8.20 | 8.26 | 7.57 | 7.75 | 7.75 | -7.74% | 200,045,400 |
| Mar 27, 2026 | 8.29 | 8.58 | 8.21 | 8.40 | 8.40 | -1.64% | 134,229,500 |
| Mar 26, 2026 | 8.81 | 8.89 | 8.50 | 8.54 | 8.54 | -5.01% | 232,584,654 |
| Mar 25, 2026 | 8.96 | 9.20 | 8.77 | 8.99 | 8.99 | 2.51% | 376,156,000 |
| Mar 24, 2026 | 8.12 | 8.77 | 7.95 | 8.77 | 8.77 | 10.04% | 305,930,200 |
| Mar 23, 2026 | 8.05 | 8.45 | 7.89 | 7.97 | 7.97 | -3.98% | 166,846,201 |
| Mar 20, 2026 | 8.30 | 8.77 | 8.09 | 8.30 | 8.30 | -2.24% | 212,690,500 |
| Mar 19, 2026 | 8.20 | 8.70 | 8.15 | 8.49 | 8.49 | 2.41% | 236,911,200 |
| Mar 18, 2026 | 7.96 | 8.50 | 7.95 | 8.29 | 8.29 | 4.67% | 196,992,357 |
| Mar 17, 2026 | 8.21 | 8.29 | 7.91 | 7.92 | 7.92 | -3.53% | 157,610,200 |
| Mar 16, 2026 | 8.38 | 8.44 | 8.11 | 8.21 | 8.21 | -1.68% | 142,837,300 |
| Mar 13, 2026 | 8.85 | 8.93 | 8.21 | 8.35 | 8.35 | -7.33% | 237,691,400 |
| Mar 12, 2026 | 9.05 | 9.28 | 8.81 | 9.01 | 9.01 | -4.05% | 287,978,400 |
| Mar 11, 2026 | 9.05 | 9.51 | 8.67 | 9.39 | 9.39 | 3.41% | 372,623,900 |
| Mar 10, 2026 | 9.20 | 9.52 | 9.01 | 9.08 | 9.08 | -2.58% | 320,985,236 |
| Mar 9, 2026 | 8.89 | 9.77 | 8.89 | 9.32 | 9.32 | 2.64% | 379,187,300 |
| Mar 6, 2026 | 9.04 | 9.47 | 8.58 | 9.08 | 9.08 | 0.44% | 451,747,600 |
| Mar 5, 2026 | 8.32 | 9.04 | 8.27 | 9.04 | 9.04 | 9.98% | 316,074,600 |
| Mar 4, 2026 | 7.66 | 8.70 | 7.60 | 8.22 | 8.22 | -2.03% | 344,762,700 |
| Mar 3, 2026 | 8.00 | 8.78 | 7.73 | 8.39 | 8.39 | 5.14% | 409,076,800 |
| Mar 2, 2026 | 7.96 | 8.40 | 7.60 | 7.98 | 7.98 | 0.50% | 479,902,255 |