Datang Huayin Electric Power Co.,Ltd (SHA:600744)
China · Delayed Price · Currency is CNY 5.41
+0.07 (1.31%)
Jul 14, 2026, 3:00 PM CST
SHA:600744 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 5.25 | 5.42 | 5.22 | 5.41 | 5.41 | 1.31% | 41,300,620 |
| Jul 13, 2026 | 5.54 | 5.63 | 5.32 | 5.34 | 5.34 | -4.13% | 49,530,517 |
| Jul 10, 2026 | 5.48 | 5.70 | 5.43 | 5.57 | 5.57 | 1.46% | 62,611,790 |
| Jul 9, 2026 | 5.44 | 5.54 | 5.31 | 5.49 | 5.49 | 0.92% | 49,270,389 |
| Jul 8, 2026 | 5.51 | 5.59 | 5.44 | 5.44 | 5.44 | -2.68% | 46,116,888 |
| Jul 7, 2026 | 5.80 | 5.84 | 5.58 | 5.59 | 5.59 | -5.41% | 62,583,189 |
| Jul 6, 2026 | 6.19 | 6.20 | 5.88 | 5.91 | 5.91 | -6.93% | 94,429,022 |
| Jul 3, 2026 | 6.35 | 6.45 | 6.30 | 6.35 | 6.35 | -0.78% | 50,005,830 |
| Jul 2, 2026 | 6.56 | 6.75 | 6.38 | 6.40 | 6.40 | -3.03% | 77,590,600 |
| Jul 1, 2026 | 6.43 | 6.65 | 6.43 | 6.60 | 6.60 | 2.64% | 69,786,242 |
| Jun 30, 2026 | 6.30 | 6.43 | 6.20 | 6.43 | 6.43 | 1.10% | 54,419,725 |
| Jun 29, 2026 | 6.25 | 6.45 | 6.21 | 6.36 | 6.36 | 0.16% | 58,251,339 |
| Jun 26, 2026 | 6.57 | 6.75 | 6.33 | 6.35 | 6.35 | -3.05% | 81,741,500 |
| Jun 25, 2026 | 6.70 | 6.76 | 6.52 | 6.55 | 6.55 | -3.39% | 84,691,570 |
| Jun 24, 2026 | 7.06 | 7.09 | 6.68 | 6.78 | 6.78 | -4.24% | 86,002,448 |
| Jun 23, 2026 | 7.13 | 7.27 | 7.00 | 7.08 | 7.08 | -0.42% | 69,656,050 |
| Jun 22, 2026 | 7.05 | 7.12 | 6.88 | 7.11 | 7.11 | 0.42% | 75,757,583 |
| Jun 18, 2026 | 7.35 | 7.45 | 7.06 | 7.08 | 7.08 | -4.84% | 113,923,500 |
| Jun 17, 2026 | 7.43 | 7.60 | 7.27 | 7.44 | 7.44 | -0.40% | 87,971,130 |
| Jun 16, 2026 | 7.49 | 7.60 | 7.35 | 7.47 | 7.47 | -0.27% | 85,214,646 |
| Jun 15, 2026 | 7.27 | 7.53 | 7.26 | 7.49 | 7.49 | 3.03% | 81,177,760 |
| Jun 12, 2026 | 7.21 | 7.36 | 7.13 | 7.27 | 7.27 | 1.25% | 76,847,880 |
| Jun 11, 2026 | 7.21 | 7.36 | 7.12 | 7.18 | 7.18 | -1.78% | 65,904,780 |
| Jun 10, 2026 | 7.68 | 7.70 | 7.25 | 7.31 | 7.31 | -6.52% | 111,593,700 |
| Jun 9, 2026 | 7.70 | 7.87 | 7.44 | 7.82 | 7.82 | 1.96% | 110,930,376 |
| Jun 8, 2026 | 7.78 | 8.14 | 7.63 | 7.67 | 7.67 | -5.07% | 122,582,397 |
| Jun 5, 2026 | 8.75 | 9.05 | 8.04 | 8.08 | 8.08 | -8.08% | 208,064,300 |
| Jun 4, 2026 | 8.94 | 9.17 | 8.73 | 8.79 | 8.79 | -4.46% | 208,435,800 |
| Jun 3, 2026 | 8.50 | 9.30 | 8.40 | 9.20 | 9.20 | 4.19% | 312,288,900 |
| Jun 2, 2026 | 8.48 | 9.09 | 8.10 | 8.83 | 8.83 | 2.32% | 231,832,100 |
| Jun 1, 2026 | 8.97 | 8.97 | 8.15 | 8.63 | 8.63 | -4.75% | 229,974,300 |
| May 29, 2026 | 8.78 | 9.19 | 8.53 | 9.06 | 9.06 | 3.42% | 300,432,100 |
| May 28, 2026 | 8.95 | 9.25 | 8.49 | 8.76 | 8.76 | 1.86% | 374,539,200 |
| May 27, 2026 | 7.76 | 8.60 | 7.72 | 8.60 | 8.60 | 9.97% | 169,088,400 |
| May 26, 2026 | 8.05 | 8.05 | 7.71 | 7.82 | 7.82 | -2.86% | 87,832,930 |
| May 25, 2026 | 7.67 | 8.05 | 7.65 | 8.05 | 8.05 | 4.55% | 116,544,700 |
| May 22, 2026 | 7.64 | 7.74 | 7.45 | 7.70 | 7.70 | 0.39% | 71,441,710 |
| May 21, 2026 | 7.64 | 7.88 | 7.60 | 7.67 | 7.67 | -0.65% | 92,260,760 |
| May 20, 2026 | 8.23 | 8.25 | 7.70 | 7.72 | 7.72 | -7.88% | 152,603,900 |
| May 19, 2026 | 8.20 | 8.45 | 8.02 | 8.38 | 8.38 | 2.20% | 126,334,500 |
| May 18, 2026 | 8.04 | 8.31 | 8.01 | 8.20 | 8.20 | -0.12% | 101,591,200 |
| May 15, 2026 | 8.47 | 8.48 | 8.00 | 8.21 | 8.21 | -5.96% | 206,897,600 |
| May 14, 2026 | 9.17 | 9.56 | 8.72 | 8.73 | 8.73 | -3.96% | 275,875,400 |
| 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 |