Datang Huayin Electric Power Co.,Ltd (SHA:600744)
China · Delayed Price · Currency is CNY 5.70
-0.07 (-1.21%)
Oct 26, 2026, 3:00 PM CST
SHA:600744 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 5.73 | 5.78 | 5.68 | 5.70 | 5.70 | -1.21% | 23,197,463 |
| Oct 23, 2026 | 5.65 | 5.79 | 5.50 | 5.77 | 5.77 | 0.87% | 38,416,134 |
| Oct 22, 2026 | 5.82 | 5.84 | 5.71 | 5.72 | 5.72 | -2.22% | 24,573,260 |
| Oct 21, 2026 | 5.84 | 5.89 | 5.81 | 5.85 | 5.85 | 0.69% | 25,552,354 |
| Oct 20, 2026 | 5.80 | 5.84 | 5.74 | 5.81 | 5.81 | - | 24,032,300 |
| Oct 19, 2026 | 5.71 | 5.84 | 5.65 | 5.81 | 5.81 | 1.75% | 38,408,790 |
| Oct 16, 2026 | 5.82 | 5.83 | 5.68 | 5.71 | 5.71 | -0.35% | 29,606,937 |
| Oct 15, 2026 | 5.80 | 5.89 | 5.70 | 5.73 | 5.73 | -2.88% | 35,884,770 |
| Oct 14, 2026 | 5.95 | 6.00 | 5.89 | 5.90 | 5.90 | -1.01% | 29,712,219 |
| Oct 13, 2026 | 5.87 | 6.00 | 5.77 | 5.96 | 5.96 | 0.51% | 35,660,892 |
| Oct 12, 2026 | 6.06 | 6.10 | 5.93 | 5.93 | 5.93 | -2.47% | 40,220,806 |
| Oct 9, 2026 | 6.18 | 6.18 | 5.88 | 6.08 | 6.08 | -1.46% | 65,225,635 |
| Oct 8, 2026 | 6.06 | 6.19 | 6.05 | 6.17 | 6.17 | 1.82% | 62,071,594 |
| 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 |