Skip to main content
logo
Dongfang Electric Corporation Limited (SHA:600875)
China flag China · Delayed Price · Currency is CNY
19.89
-0.09 (-0.45%)
Aug 7, 2025, 3:00 PM CST

Accolade Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 202520.1020.1019.7719.8919.89-0.45%37,702,413
Aug 6, 202519.9620.0519.8119.9819.98-43,858,745
Aug 5, 202520.1220.2219.9219.9819.98-0.10%42,233,513
Aug 4, 202519.7820.0319.7420.0020.000.81%35,076,131
Aug 1, 202520.1520.2019.8119.8419.84-1.78%49,454,935
Jul 31, 202520.1820.5520.0820.2020.20-0.74%60,714,217
Jul 30, 202520.8220.9720.2020.3520.35-3.37%92,838,293
Jul 29, 202520.8021.4320.4621.0621.060.72%142,957,061
Jul 28, 202520.8121.2520.7220.9120.91-0.10%101,578,248
Jul 25, 202523.0023.2020.9020.9320.93-9.75%220,914,624
Jul 24, 202523.0024.4822.3023.1923.19-2.32%282,558,062
Jul 23, 202523.7423.7423.0923.7423.7410.01%212,768,062
Jul 22, 202521.5821.5821.5821.5821.589.99%6,467,192
Jul 21, 202519.6219.6219.6219.6219.629.98%13,771,980
Jul 18, 202517.3717.9917.3717.8417.843.06%37,706,998
Jul 17, 202517.1317.3117.0717.3117.311.41%12,874,609
Jul 16, 202517.1817.2417.0017.0717.07-0.64%12,287,209
Jul 15, 202517.2217.3517.0417.1817.18-0.64%18,860,828
Jul 14, 202517.2617.5017.2617.2917.290.35%20,841,153
Jul 11, 202517.1717.4917.1717.2317.230.35%26,089,678
Jul 10, 202517.1717.3917.1217.1717.17-0.17%16,430,000
Jul 9, 202517.2517.4217.1017.2017.200.06%23,283,182
Jul 8, 202517.0017.2716.9017.1917.190.94%22,700,959
Jul 7, 202516.6517.0416.6217.0317.032.28%26,129,608
Jul 4, 202516.5716.7716.5616.6516.650.36%14,225,964
Jul 3, 202516.9016.9216.5016.5916.59-1.48%18,896,125
Jul 2, 202516.8016.9216.6616.8416.840.96%19,867,056
Jul 1, 202516.6916.7516.6016.6816.68-0.36%13,384,652
Jun 30, 202516.7216.9316.6816.7416.740.24%12,729,935
Jun 27, 202516.5416.8716.5416.7016.701.09%19,512,504
Jun 26, 202516.5516.6716.5016.5216.52-0.18%13,181,087
Jun 25, 202516.5516.5816.4416.5516.55-0.12%19,745,169
Jun 24, 202516.4116.5816.3616.5716.571.47%19,030,741
Jun 23, 202516.1916.3916.1816.3316.330.43%16,188,625
Jun 20, 202516.4416.5116.2516.2616.26-1.22%17,292,258
Jun 19, 202516.7716.8416.3616.4616.46-2.31%24,139,412
Jun 18, 202516.8116.9616.7716.8516.85-17,455,624
Jun 17, 202516.6016.9516.5616.8516.851.57%22,923,143
Jun 16, 202516.7016.7416.4616.5916.59-0.66%19,106,042
Jun 13, 202516.4916.7716.4316.7016.701.71%32,830,342
Jun 12, 202516.5316.5716.3816.4216.42-0.42%15,624,077
Jun 11, 202516.5516.6416.4816.4916.49-0.54%14,316,855
Jun 10, 202516.6516.7716.4616.5816.58-0.78%25,767,942
Jun 9, 202516.3016.8216.3016.7116.713.28%41,988,675
Jun 6, 202516.0016.3215.9016.1816.181.12%18,873,416
Jun 5, 202515.9816.0715.8916.0016.000.25%11,770,264
Jun 4, 202515.9116.2415.9115.9615.960.44%17,210,103
Jun 3, 202515.8015.9115.7415.8915.89-0.44%16,559,304
May 30, 202516.1216.1215.7815.9615.96-0.99%17,746,505
May 29, 202516.0516.3416.0516.1216.120.44%20,919,200