Leshan Electric Power Co.,Ltd (SHA:600644)
China
· Delayed Price · Currency is CNY 11.80
+0.02 (0.17%)
Apr 29, 2026, 3:00 PM CST
SHA:600644 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 11.67 | 12.05 | 11.60 | 11.80 | 11.80 | 0.17% | 28,352,285 |
| Apr 28, 2026 | 11.58 | 11.98 | 11.53 | 11.78 | 11.78 | 0.34% | 36,793,632 |
| Apr 27, 2026 | 11.84 | 12.12 | 11.65 | 11.74 | 11.74 | -4.08% | 40,573,052 |
| Apr 24, 2026 | 12.54 | 12.66 | 12.21 | 12.24 | 12.24 | -3.39% | 35,823,900 |
| Apr 23, 2026 | 12.51 | 12.81 | 12.25 | 12.67 | 12.67 | 1.12% | 55,315,630 |
| Apr 22, 2026 | 12.68 | 12.68 | 12.40 | 12.53 | 12.53 | -1.26% | 47,365,905 |
| Apr 21, 2026 | 11.98 | 12.98 | 11.86 | 12.69 | 12.69 | 5.93% | 82,054,680 |
| Apr 20, 2026 | 11.31 | 12.00 | 11.31 | 11.98 | 11.98 | 5.00% | 46,948,840 |
| Apr 17, 2026 | 11.31 | 11.47 | 11.22 | 11.41 | 11.41 | 0.26% | 23,348,324 |
| Apr 16, 2026 | 11.16 | 11.40 | 11.06 | 11.38 | 11.38 | 1.88% | 27,197,136 |
| Apr 15, 2026 | 11.22 | 11.32 | 11.06 | 11.17 | 11.17 | -0.36% | 23,882,858 |
| Apr 14, 2026 | 11.33 | 11.53 | 11.15 | 11.21 | 11.21 | -0.88% | 25,178,305 |
| Apr 13, 2026 | 11.13 | 11.33 | 11.09 | 11.31 | 11.31 | 0.71% | 21,622,770 |
| Apr 10, 2026 | 11.20 | 11.30 | 11.06 | 11.23 | 11.23 | 0.99% | 25,066,170 |
| Apr 9, 2026 | 11.20 | 11.23 | 10.96 | 11.12 | 11.12 | -2.20% | 28,316,180 |
| Apr 8, 2026 | 11.07 | 11.37 | 11.07 | 11.37 | 11.37 | 2.99% | 33,781,500 |
| Apr 7, 2026 | 10.93 | 11.22 | 10.58 | 11.04 | 11.04 | -2.99% | 41,775,530 |
| Apr 3, 2026 | 12.18 | 12.43 | 11.38 | 11.38 | 11.38 | -9.97% | 74,390,920 |
| Apr 2, 2026 | 12.30 | 12.64 | 12.20 | 12.64 | 12.64 | 10.01% | 94,407,780 |
| Apr 1, 2026 | 11.82 | 11.90 | 11.42 | 11.49 | 11.49 | -0.95% | 27,385,090 |
| Mar 31, 2026 | 12.20 | 12.28 | 11.57 | 11.60 | 11.60 | -5.61% | 43,693,536 |
| Mar 30, 2026 | 12.89 | 13.05 | 12.00 | 12.29 | 12.29 | -6.68% | 52,096,880 |
| Mar 27, 2026 | 13.06 | 13.45 | 12.75 | 13.17 | 13.17 | -1.72% | 57,649,730 |
| Mar 26, 2026 | 13.07 | 13.65 | 12.93 | 13.40 | 13.40 | 0.83% | 86,369,940 |
| Mar 25, 2026 | 13.03 | 13.33 | 12.84 | 13.29 | 13.29 | 1.76% | 88,313,333 |
| Mar 24, 2026 | 12.20 | 13.14 | 12.08 | 13.06 | 13.06 | 9.20% | 87,500,840 |
| Mar 23, 2026 | 12.60 | 12.85 | 11.85 | 11.96 | 11.96 | -6.93% | 57,062,071 |
| Mar 20, 2026 | 12.38 | 13.08 | 12.30 | 12.85 | 12.85 | 2.80% | 68,128,530 |
| Mar 19, 2026 | 12.29 | 12.84 | 12.28 | 12.50 | 12.50 | 0.73% | 37,304,933 |
| Mar 18, 2026 | 12.18 | 12.63 | 12.18 | 12.41 | 12.41 | 1.89% | 32,532,863 |
| Mar 17, 2026 | 12.60 | 12.65 | 12.16 | 12.18 | 12.18 | -2.48% | 32,838,445 |
| Mar 16, 2026 | 12.61 | 12.94 | 12.38 | 12.49 | 12.49 | -1.03% | 28,393,004 |
| Mar 13, 2026 | 12.97 | 13.09 | 12.52 | 12.62 | 12.62 | -3.07% | 43,927,460 |
| Mar 12, 2026 | 13.12 | 13.14 | 12.77 | 13.02 | 13.02 | -1.96% | 52,082,803 |
| Mar 11, 2026 | 13.10 | 13.39 | 12.74 | 13.28 | 13.28 | 0.68% | 58,254,746 |
| Mar 10, 2026 | 13.62 | 13.63 | 13.07 | 13.19 | 13.19 | -3.01% | 60,903,468 |
| Mar 9, 2026 | 13.00 | 13.94 | 12.99 | 13.60 | 13.60 | 2.64% | 71,645,750 |
| 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 |