Leshan Electric Power Co.,Ltd (SHA:600644)
China
· Delayed Price · Currency is CNY 13.25
-0.42 (-3.07%)
At close: Mar 6, 2026
SHA:600644 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 13.19 | 13.56 | 13.19 | 13.25 | 13.25 | -3.07% | 68,446,240 |
| Mar 5, 2026 | 13.10 | 13.99 | 13.07 | 13.67 | 13.67 | 5.89% | 98,843,336 |
| Mar 4, 2026 | 12.85 | 13.42 | 12.49 | 12.91 | 12.91 | -2.42% | 67,024,760 |
| Mar 3, 2026 | 12.80 | 13.45 | 12.76 | 13.23 | 13.23 | 3.28% | 94,425,380 |
| Mar 2, 2026 | 12.65 | 13.30 | 12.65 | 12.81 | 12.81 | -1.08% | 94,032,970 |
| Feb 27, 2026 | 11.90 | 13.29 | 11.90 | 12.95 | 12.95 | 7.20% | 114,769,300 |
| Feb 26, 2026 | 11.55 | 12.15 | 11.50 | 12.08 | 12.08 | 4.32% | 64,922,650 |
| Feb 25, 2026 | 11.60 | 11.68 | 11.51 | 11.58 | 11.58 | -0.52% | 27,202,420 |
| Feb 24, 2026 | 11.22 | 11.65 | 11.15 | 11.64 | 11.64 | 4.58% | 39,506,190 |
| Feb 13, 2026 | 11.20 | 11.30 | 11.10 | 11.13 | 11.13 | -1.68% | 15,120,710 |
| Feb 12, 2026 | 11.55 | 11.62 | 11.22 | 11.32 | 11.32 | -0.26% | 29,396,870 |
| Feb 11, 2026 | 11.16 | 11.48 | 11.10 | 11.35 | 11.35 | 1.79% | 24,085,030 |
| Feb 10, 2026 | 11.17 | 11.21 | 11.02 | 11.15 | 11.15 | -0.18% | 13,020,030 |
| Feb 9, 2026 | 11.07 | 11.20 | 11.02 | 11.17 | 11.17 | 1.64% | 13,300,283 |
| Feb 6, 2026 | 10.90 | 11.09 | 10.80 | 10.99 | 10.99 | 0.64% | 12,277,140 |
| Feb 5, 2026 | 11.24 | 11.24 | 10.90 | 10.92 | 10.92 | -2.85% | 17,334,500 |
| Feb 4, 2026 | 11.00 | 11.31 | 10.95 | 11.24 | 11.24 | 1.72% | 20,582,410 |
| Feb 3, 2026 | 11.03 | 11.19 | 10.91 | 11.05 | 11.05 | - | 19,899,896 |
| Feb 2, 2026 | 11.44 | 11.47 | 11.05 | 11.05 | 11.05 | -2.81% | 29,566,121 |
| Jan 30, 2026 | 11.08 | 11.45 | 10.96 | 11.37 | 11.37 | 2.99% | 36,724,860 |
| Jan 29, 2026 | 11.08 | 11.21 | 10.96 | 11.04 | 11.04 | -0.81% | 17,227,950 |
| Jan 28, 2026 | 11.06 | 11.22 | 11.02 | 11.13 | 11.13 | 0.63% | 17,907,910 |
| Jan 27, 2026 | 11.15 | 11.15 | 10.85 | 11.06 | 11.06 | -0.81% | 21,132,860 |
| Jan 26, 2026 | 11.30 | 11.43 | 11.10 | 11.15 | 11.15 | -2.02% | 27,088,860 |
| Jan 23, 2026 | 11.31 | 11.48 | 11.28 | 11.38 | 11.38 | 0.35% | 27,846,050 |
| Jan 22, 2026 | 11.61 | 11.84 | 11.32 | 11.34 | 11.34 | -3.49% | 38,563,900 |
| Jan 21, 2026 | 11.90 | 12.05 | 11.59 | 11.75 | 11.75 | -2.25% | 45,639,590 |
| Jan 20, 2026 | 11.35 | 12.58 | 11.25 | 12.02 | 12.02 | 4.61% | 71,375,244 |
| Jan 19, 2026 | 11.20 | 11.62 | 11.10 | 11.49 | 11.49 | 2.59% | 49,013,705 |
| Jan 16, 2026 | 11.09 | 12.03 | 11.06 | 11.20 | 11.20 | 2.19% | 73,807,828 |
| Jan 15, 2026 | 11.11 | 11.34 | 10.82 | 10.96 | 10.96 | -2.66% | 48,460,790 |
| Jan 14, 2026 | 10.80 | 11.40 | 10.67 | 11.26 | 11.26 | 3.87% | 73,822,100 |
| Jan 13, 2026 | 10.64 | 11.19 | 10.38 | 10.84 | 10.84 | 2.07% | 61,164,410 |
| Jan 12, 2026 | 10.32 | 10.62 | 10.26 | 10.62 | 10.62 | 3.21% | 23,406,700 |
| Jan 9, 2026 | 10.30 | 10.35 | 10.20 | 10.29 | 10.29 | -0.10% | 14,806,640 |
| Jan 8, 2026 | 10.15 | 10.33 | 10.09 | 10.30 | 10.30 | 1.48% | 16,810,400 |
| Jan 7, 2026 | 10.13 | 10.23 | 10.06 | 10.15 | 10.15 | 0.20% | 14,162,580 |
| Jan 6, 2026 | 10.02 | 10.15 | 9.99 | 10.13 | 10.13 | 0.60% | 14,693,130 |
| Jan 5, 2026 | 9.77 | 10.07 | 9.76 | 10.07 | 10.07 | 3.28% | 19,031,630 |
| Dec 31, 2025 | 9.80 | 9.86 | 9.70 | 9.75 | 9.75 | -0.61% | 9,764,611 |
| Dec 30, 2025 | 9.91 | 9.93 | 9.77 | 9.81 | 9.81 | -1.31% | 12,720,735 |
| Dec 29, 2025 | 10.05 | 10.07 | 9.91 | 9.94 | 9.94 | -1.09% | 11,341,890 |
| Dec 26, 2025 | 10.04 | 10.13 | 9.96 | 10.05 | 10.05 | -0.10% | 12,105,200 |
| Dec 25, 2025 | 10.02 | 10.08 | 9.92 | 10.06 | 10.06 | 0.80% | 11,477,324 |
| Dec 24, 2025 | 9.80 | 9.98 | 9.80 | 9.98 | 9.98 | 0.81% | 9,805,635 |
| Dec 23, 2025 | 9.98 | 10.13 | 9.85 | 9.90 | 9.90 | -0.80% | 11,829,300 |
| Dec 22, 2025 | 10.01 | 10.03 | 9.92 | 9.98 | 9.98 | -0.30% | 10,317,400 |
| Dec 19, 2025 | 9.87 | 10.02 | 9.85 | 10.01 | 10.01 | 1.93% | 13,071,927 |
| Dec 18, 2025 | 9.91 | 9.96 | 9.81 | 9.82 | 9.82 | -1.41% | 13,262,516 |
| Dec 17, 2025 | 10.03 | 10.07 | 9.77 | 9.96 | 9.96 | -1.48% | 19,917,710 |
| Dec 16, 2025 | 10.44 | 10.47 | 10.10 | 10.11 | 10.11 | -3.16% | 17,565,400 |
| Dec 15, 2025 | 10.53 | 10.69 | 10.40 | 10.44 | 10.44 | -0.57% | 18,748,130 |
| Dec 12, 2025 | 10.18 | 10.66 | 10.12 | 10.50 | 10.50 | 3.14% | 36,155,735 |
| Dec 11, 2025 | 10.27 | 10.33 | 10.17 | 10.18 | 10.18 | -0.88% | 8,658,117 |
| Dec 10, 2025 | 10.18 | 10.29 | 10.15 | 10.27 | 10.27 | 0.59% | 8,437,769 |
| Dec 9, 2025 | 10.19 | 10.38 | 10.17 | 10.21 | 10.21 | -0.39% | 8,838,426 |
| Dec 8, 2025 | 10.20 | 10.30 | 10.17 | 10.25 | 10.25 | 0.39% | 8,940,500 |
| Dec 5, 2025 | 10.08 | 10.22 | 9.98 | 10.21 | 10.21 | 1.59% | 8,588,759 |
| Dec 4, 2025 | 10.16 | 10.21 | 10.05 | 10.05 | 10.05 | -1.08% | 7,520,615 |
| Dec 3, 2025 | 10.25 | 10.43 | 10.13 | 10.16 | 10.16 | -1.36% | 8,929,300 |
| Dec 2, 2025 | 10.40 | 10.40 | 10.24 | 10.30 | 10.30 | -0.96% | 6,489,600 |
| Dec 1, 2025 | 10.35 | 10.45 | 10.34 | 10.40 | 10.40 | 0.58% | 9,052,800 |
| Nov 28, 2025 | 10.26 | 10.34 | 10.14 | 10.34 | 10.34 | 1.08% | 8,511,178 |
| Nov 27, 2025 | 10.22 | 10.34 | 10.18 | 10.23 | 10.23 | -0.10% | 7,593,276 |
| Nov 26, 2025 | 10.33 | 10.37 | 10.18 | 10.24 | 10.24 | -0.97% | 9,807,020 |
| Nov 25, 2025 | 10.23 | 10.39 | 10.20 | 10.34 | 10.34 | 1.08% | 10,727,220 |
| Nov 24, 2025 | 10.11 | 10.28 | 9.99 | 10.23 | 10.23 | 1.29% | 13,327,200 |
| Nov 21, 2025 | 10.56 | 10.69 | 10.10 | 10.10 | 10.10 | -5.08% | 20,825,300 |
| Nov 20, 2025 | 10.90 | 10.90 | 10.62 | 10.64 | 10.64 | -1.48% | 10,960,329 |
| Nov 19, 2025 | 10.88 | 11.03 | 10.71 | 10.80 | 10.80 | -1.19% | 13,909,080 |
| Nov 18, 2025 | 11.33 | 11.33 | 10.88 | 10.93 | 10.93 | -3.70% | 22,508,420 |
| Nov 17, 2025 | 11.46 | 11.46 | 11.23 | 11.35 | 11.35 | -0.96% | 18,073,300 |
| Nov 14, 2025 | 11.36 | 11.57 | 11.36 | 11.46 | 11.46 | 0.17% | 16,396,200 |
| Nov 13, 2025 | 11.52 | 11.59 | 11.33 | 11.44 | 11.44 | -0.26% | 21,109,130 |
| Nov 12, 2025 | 11.76 | 11.79 | 11.43 | 11.47 | 11.47 | -2.71% | 29,491,210 |
| Nov 11, 2025 | 12.00 | 12.06 | 11.78 | 11.79 | 11.79 | -1.75% | 35,216,710 |
| Nov 10, 2025 | 11.85 | 12.10 | 11.69 | 12.00 | 12.00 | 1.27% | 50,041,520 |
| Nov 7, 2025 | 12.17 | 12.28 | 11.83 | 11.85 | 11.85 | -5.20% | 79,629,190 |
| Nov 6, 2025 | 11.68 | 12.84 | 11.68 | 12.50 | 12.50 | 7.11% | 118,788,000 |
| Nov 5, 2025 | 11.19 | 11.78 | 11.10 | 11.67 | 11.67 | 3.18% | 50,673,850 |
| Nov 4, 2025 | 11.20 | 11.41 | 11.13 | 11.31 | 11.31 | 1.43% | 29,835,340 |
| Nov 3, 2025 | 10.95 | 11.15 | 10.90 | 11.15 | 11.15 | 2.29% | 18,437,260 |
| Oct 31, 2025 | 10.76 | 11.00 | 10.71 | 10.90 | 10.90 | 1.87% | 20,368,390 |
| Oct 30, 2025 | 10.84 | 10.84 | 10.64 | 10.70 | 10.70 | -1.29% | 11,812,800 |
| Oct 29, 2025 | 10.71 | 10.85 | 10.60 | 10.84 | 10.84 | 0.74% | 15,936,680 |
| Oct 28, 2025 | 10.74 | 10.87 | 10.63 | 10.76 | 10.76 | 0.19% | 11,811,460 |
| Oct 27, 2025 | 10.53 | 10.88 | 10.53 | 10.74 | 10.74 | 1.99% | 21,770,640 |
| Oct 24, 2025 | 10.59 | 10.72 | 10.47 | 10.53 | 10.53 | -1.59% | 16,831,000 |
| Oct 23, 2025 | 11.00 | 11.01 | 10.40 | 10.70 | 10.70 | -2.82% | 23,857,100 |
| Oct 22, 2025 | 11.16 | 11.16 | 10.99 | 11.01 | 11.01 | -1.43% | 11,607,300 |
| Oct 21, 2025 | 11.12 | 11.17 | 10.97 | 11.17 | 11.17 | 0.54% | 15,947,160 |
| Oct 20, 2025 | 11.21 | 11.31 | 11.00 | 11.11 | 11.11 | -0.18% | 14,821,320 |
| Oct 17, 2025 | 11.37 | 11.43 | 11.10 | 11.13 | 11.13 | -2.45% | 16,724,490 |
| Oct 16, 2025 | 11.81 | 11.87 | 11.40 | 11.41 | 11.41 | -4.28% | 33,226,220 |
| Oct 15, 2025 | 11.60 | 12.22 | 11.31 | 11.92 | 11.92 | 3.03% | 50,283,220 |
| Oct 14, 2025 | 11.43 | 11.71 | 11.35 | 11.57 | 11.57 | 1.40% | 34,100,500 |
| Oct 13, 2025 | 11.08 | 11.45 | 10.99 | 11.41 | 11.41 | -0.44% | 25,102,860 |
| Oct 10, 2025 | 11.16 | 12.09 | 11.06 | 11.46 | 11.46 | 2.87% | 46,238,850 |
| Oct 9, 2025 | 10.89 | 11.20 | 10.83 | 11.14 | 11.14 | 3.15% | 21,973,460 |
| Sep 30, 2025 | 10.84 | 10.88 | 10.70 | 10.80 | 10.80 | 0.19% | 10,550,160 |