Datang Huayin Electric Power Co.,Ltd (SHA:600744)
China · Delayed Price · Currency is CNY 6.06
+0.06 (1.00%)
Sep 30, 2026, 3:00 PM CST
SHA:600744 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 6.05 | 6.16 | 6.00 | 6.06 | 6.06 | 1.00% | 43,575,820 |
| Sep 29, 2026 | 6.02 | 6.09 | 5.97 | 6.00 | 6.00 | -0.50% | 36,236,987 |
| Sep 28, 2026 | 6.07 | 6.10 | 5.96 | 6.03 | 6.03 | -0.82% | 49,213,768 |
| Sep 24, 2026 | 6.18 | 6.18 | 6.05 | 6.08 | 6.08 | -1.62% | 60,714,960 |
| Sep 23, 2026 | 6.46 | 6.50 | 6.16 | 6.18 | 6.18 | -5.50% | 110,815,082 |
| Sep 22, 2026 | 6.50 | 6.59 | 6.45 | 6.54 | 6.54 | -0.61% | 72,543,808 |
| Sep 21, 2026 | 6.40 | 6.65 | 6.36 | 6.58 | 6.58 | 2.97% | 105,595,375 |
| Sep 18, 2026 | 6.30 | 6.59 | 6.26 | 6.39 | 6.39 | 0.31% | 112,105,724 |
| Sep 17, 2026 | 6.55 | 6.62 | 6.10 | 6.37 | 6.37 | -5.63% | 145,258,519 |
| Sep 16, 2026 | 6.59 | 7.08 | 6.55 | 6.75 | 6.75 | 1.96% | 168,334,800 |
| Sep 15, 2026 | 6.89 | 7.05 | 6.52 | 6.62 | 6.62 | -5.16% | 173,644,578 |
| Sep 14, 2026 | 6.92 | 7.30 | 6.73 | 6.98 | 6.98 | -1.13% | 207,145,127 |
| Sep 11, 2026 | 7.16 | 7.55 | 6.81 | 7.06 | 7.06 | 0.86% | 320,112,152 |
| Sep 10, 2026 | 6.30 | 7.00 | 6.28 | 7.00 | 7.00 | 10.06% | 196,916,315 |
| Sep 9, 2026 | 6.25 | 6.44 | 6.19 | 6.36 | 6.36 | 1.60% | 93,049,524 |
| Sep 8, 2026 | 6.20 | 6.27 | 6.16 | 6.26 | 6.26 | 0.97% | 39,861,077 |
| Sep 7, 2026 | 6.21 | 6.24 | 6.17 | 6.20 | 6.20 | -0.16% | 32,700,545 |
| Sep 4, 2026 | 6.24 | 6.36 | 6.18 | 6.21 | 6.21 | -0.48% | 56,102,724 |
| Sep 3, 2026 | 6.24 | 6.31 | 6.20 | 6.24 | 6.24 | 0.16% | 37,114,049 |
| Sep 2, 2026 | 6.30 | 6.35 | 6.20 | 6.23 | 6.23 | -1.27% | 36,751,930 |
| Sep 1, 2026 | 6.23 | 6.34 | 6.21 | 6.31 | 6.31 | 1.45% | 52,984,214 |
| Aug 31, 2026 | 6.30 | 6.30 | 6.13 | 6.22 | 6.22 | -2.05% | 63,050,840 |
| Aug 28, 2026 | 6.41 | 6.44 | 6.35 | 6.35 | 6.35 | -2.01% | 57,270,428 |
| Aug 27, 2026 | 6.56 | 6.57 | 6.38 | 6.48 | 6.48 | -3.28% | 96,005,311 |
| Aug 26, 2026 | 6.40 | 6.77 | 6.38 | 6.70 | 6.70 | 3.55% | 120,486,167 |
| Aug 25, 2026 | 6.40 | 6.51 | 6.30 | 6.47 | 6.47 | 1.09% | 58,650,556 |
| Aug 24, 2026 | 6.45 | 6.47 | 6.28 | 6.40 | 6.40 | 0.16% | 54,981,317 |
| Aug 21, 2026 | 6.38 | 6.42 | 6.27 | 6.39 | 6.39 | - | 51,110,601 |
| Aug 20, 2026 | 6.40 | 6.47 | 6.33 | 6.39 | 6.39 | -0.47% | 66,606,092 |
| Aug 19, 2026 | 6.72 | 6.89 | 6.38 | 6.42 | 6.42 | -5.03% | 110,740,257 |
| Aug 18, 2026 | 6.84 | 6.92 | 6.65 | 6.76 | 6.76 | -1.89% | 120,393,059 |
| Aug 17, 2026 | 6.82 | 6.93 | 6.70 | 6.89 | 6.89 | -1.99% | 151,670,619 |
| Aug 14, 2026 | 7.61 | 7.63 | 7.03 | 7.03 | 7.03 | -9.87% | 260,147,827 |
| Aug 13, 2026 | 7.40 | 7.80 | 7.40 | 7.80 | 7.80 | 3.72% | 294,083,856 |
| Aug 12, 2026 | 7.40 | 7.81 | 7.33 | 7.52 | 7.52 | 0.53% | 159,308,336 |
| Aug 11, 2026 | 7.52 | 7.81 | 7.45 | 7.48 | 7.48 | -3.23% | 173,264,947 |
| Aug 10, 2026 | 7.88 | 8.20 | 7.54 | 7.73 | 7.73 | -1.90% | 273,550,986 |
| Aug 7, 2026 | 7.16 | 7.88 | 7.02 | 7.88 | 7.88 | 10.06% | 202,987,758 |
| Aug 6, 2026 | 7.37 | 7.37 | 7.06 | 7.16 | 7.16 | -2.85% | 117,111,851 |
| Aug 5, 2026 | 7.20 | 7.41 | 7.14 | 7.37 | 7.37 | 1.10% | 161,826,827 |
| Aug 4, 2026 | 7.33 | 7.55 | 7.21 | 7.29 | 7.29 | -0.55% | 178,059,498 |
| Aug 3, 2026 | 7.01 | 7.34 | 6.94 | 7.33 | 7.33 | 5.77% | 197,329,152 |
| Jul 31, 2026 | 6.64 | 7.08 | 6.61 | 6.93 | 6.93 | 5.16% | 175,956,755 |
| Jul 30, 2026 | 7.11 | 7.17 | 6.55 | 6.59 | 6.59 | -7.31% | 234,200,625 |
| Jul 29, 2026 | 7.13 | 7.50 | 6.62 | 7.11 | 7.11 | -3.40% | 283,799,913 |
| Jul 28, 2026 | 7.38 | 7.96 | 7.11 | 7.36 | 7.36 | -3.29% | 331,874,567 |
| Jul 27, 2026 | 7.24 | 8.07 | 7.24 | 7.61 | 7.61 | 1.06% | 340,856,082 |
| Jul 24, 2026 | 7.54 | 8.15 | 7.28 | 7.53 | 7.53 | -4.44% | 344,997,152 |
| Jul 23, 2026 | 7.73 | 8.69 | 7.44 | 7.88 | 7.88 | -0.76% | 404,222,628 |
| Jul 22, 2026 | 6.88 | 7.94 | 6.88 | 7.94 | 7.94 | 9.97% | 385,353,897 |