Dongfang Electric Corporation Limited (SHA:600875)
China · Delayed Price · Currency is CNY 19.29
+0.26 (1.37%)
Sep 30, 2025, 3:00 PM CST
SHA:600875 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 18.97 | 19.42 | 18.95 | 19.29 | 19.29 | 1.37% | 36,227,638 |
| Sep 29, 2025 | 18.90 | 19.08 | 18.73 | 19.03 | 19.03 | 0.42% | 25,196,346 |
| Sep 26, 2025 | 18.92 | 19.42 | 18.89 | 18.95 | 18.95 | -0.21% | 35,668,131 |
| Sep 25, 2025 | 18.80 | 19.12 | 18.80 | 18.99 | 18.99 | 1.01% | 28,822,129 |
| Sep 24, 2025 | 18.56 | 18.82 | 18.52 | 18.80 | 18.80 | 0.70% | 20,356,756 |
| Sep 23, 2025 | 18.64 | 18.85 | 18.29 | 18.67 | 18.67 | -0.16% | 27,562,299 |
| Sep 22, 2025 | 18.98 | 18.98 | 18.54 | 18.70 | 18.70 | -1.06% | 26,203,768 |
| Sep 19, 2025 | 18.81 | 19.03 | 18.80 | 18.90 | 18.90 | - | 21,762,425 |
| Sep 18, 2025 | 19.43 | 19.43 | 18.75 | 18.90 | 18.90 | -2.78% | 43,155,115 |
| Sep 17, 2025 | 19.15 | 19.48 | 19.01 | 19.44 | 19.44 | 1.57% | 36,409,492 |
| Sep 16, 2025 | 19.57 | 19.57 | 19.00 | 19.14 | 19.14 | -1.59% | 26,255,399 |
| Sep 15, 2025 | 19.37 | 19.66 | 19.30 | 19.45 | 19.45 | 0.36% | 24,194,747 |
| Sep 12, 2025 | 19.36 | 19.58 | 19.24 | 19.38 | 19.38 | 0.73% | 34,949,638 |
| Sep 11, 2025 | 18.91 | 19.28 | 18.80 | 19.24 | 19.24 | 1.75% | 27,488,794 |
| Sep 10, 2025 | 19.18 | 19.20 | 18.84 | 18.91 | 18.91 | -1.25% | 21,624,348 |
| Sep 9, 2025 | 19.44 | 19.44 | 19.00 | 19.15 | 19.15 | -1.59% | 23,143,758 |
| Sep 8, 2025 | 19.61 | 19.64 | 19.32 | 19.46 | 19.46 | 0.88% | 27,300,715 |
| Sep 5, 2025 | 18.82 | 19.35 | 18.82 | 19.29 | 19.29 | 2.50% | 27,025,579 |
| Sep 4, 2025 | 18.97 | 19.11 | 18.60 | 18.82 | 18.82 | -1.00% | 30,093,205 |
| Sep 3, 2025 | 19.45 | 19.61 | 18.85 | 19.01 | 19.01 | -2.21% | 34,515,454 |
| Sep 2, 2025 | 20.01 | 20.01 | 19.21 | 19.44 | 19.44 | -2.16% | 39,754,709 |
| Sep 1, 2025 | 19.88 | 20.10 | 19.75 | 19.87 | 19.87 | 0.46% | 37,047,406 |
| Aug 29, 2025 | 20.17 | 20.18 | 19.71 | 19.78 | 19.78 | -2.13% | 44,265,331 |
| Aug 28, 2025 | 19.62 | 20.26 | 19.37 | 20.21 | 20.21 | 2.69% | 56,625,821 |
| Aug 27, 2025 | 20.39 | 20.55 | 19.68 | 19.68 | 19.68 | -3.34% | 66,066,868 |
| Aug 26, 2025 | 20.61 | 20.62 | 20.26 | 20.36 | 20.36 | -1.40% | 45,155,303 |
| Aug 25, 2025 | 20.12 | 20.65 | 20.12 | 20.65 | 20.65 | 2.74% | 70,534,556 |
| Aug 22, 2025 | 20.00 | 20.10 | 19.70 | 20.10 | 20.10 | -0.99% | 46,503,070 |
| Aug 21, 2025 | 20.19 | 20.53 | 20.19 | 20.30 | 19.90 | 0.74% | 50,548,249 |
| Aug 20, 2025 | 20.00 | 20.17 | 19.87 | 20.15 | 19.75 | 0.40% | 36,641,938 |
| Aug 19, 2025 | 20.20 | 20.36 | 20.05 | 20.07 | 19.67 | -0.64% | 48,821,433 |
| Aug 18, 2025 | 19.90 | 20.29 | 19.89 | 20.20 | 19.80 | 1.35% | 51,754,097 |
| Aug 15, 2025 | 19.78 | 20.01 | 19.66 | 19.93 | 19.53 | 0.55% | 38,704,548 |
| Aug 14, 2025 | 19.78 | 20.09 | 19.77 | 19.82 | 19.43 | 0.05% | 43,321,598 |
| Aug 13, 2025 | 19.85 | 19.96 | 19.76 | 19.81 | 19.42 | -0.15% | 39,224,669 |
| Aug 12, 2025 | 20.12 | 20.17 | 19.81 | 19.84 | 19.45 | -1.34% | 40,047,482 |
| Aug 11, 2025 | 20.29 | 20.29 | 19.88 | 20.11 | 19.71 | -0.89% | 44,786,910 |
| Aug 8, 2025 | 19.87 | 20.43 | 19.79 | 20.29 | 19.89 | 2.01% | 71,363,473 |
| Aug 7, 2025 | 20.10 | 20.10 | 19.77 | 19.89 | 19.50 | -0.45% | 37,702,413 |
| Aug 6, 2025 | 19.96 | 20.05 | 19.81 | 19.98 | 19.58 | - | 43,858,745 |
| Aug 5, 2025 | 20.12 | 20.22 | 19.92 | 19.98 | 19.58 | -0.10% | 42,233,513 |
| Aug 4, 2025 | 19.78 | 20.03 | 19.74 | 20.00 | 19.60 | 0.81% | 35,076,131 |
| Aug 1, 2025 | 20.15 | 20.20 | 19.81 | 19.84 | 19.45 | -1.78% | 49,454,935 |
| Jul 31, 2025 | 20.18 | 20.55 | 20.08 | 20.20 | 19.80 | -0.74% | 60,714,217 |
| Jul 30, 2025 | 20.82 | 20.97 | 20.20 | 20.35 | 19.95 | -3.37% | 92,838,293 |
| Jul 29, 2025 | 20.80 | 21.43 | 20.46 | 21.06 | 20.64 | 0.72% | 142,957,061 |
| Jul 28, 2025 | 20.81 | 21.25 | 20.72 | 20.91 | 20.49 | -0.10% | 101,578,248 |
| Jul 25, 2025 | 23.00 | 23.20 | 20.90 | 20.93 | 20.51 | -9.75% | 220,914,624 |
| Jul 24, 2025 | 23.00 | 24.48 | 22.30 | 23.19 | 22.73 | -2.32% | 282,558,062 |
| Jul 23, 2025 | 23.74 | 23.74 | 23.09 | 23.74 | 23.27 | 10.01% | 212,768,062 |