Skip to main content
DaTang HuaYin Electric Power CO.,LTD (SHA:600744)
China flag China · Delayed Price · Currency is CNY
9.32
+0.24 (2.64%)
At close: Mar 9, 2026

SHA:600744 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20269.049.478.589.089.080.44%451,747,600
Mar 5, 20268.329.048.279.049.049.98%316,074,600
Mar 4, 20267.668.707.608.228.22-2.03%344,762,700
Mar 3, 20268.008.787.738.398.395.14%409,076,800
Mar 2, 20267.968.407.607.987.980.50%479,902,255
Feb 27, 20267.447.947.427.947.949.97%224,196,200
Feb 26, 20266.547.226.527.227.2210.06%213,216,943
Feb 25, 20266.586.616.496.566.560.31%58,032,370
Feb 24, 20266.336.586.336.546.543.97%82,527,710
Feb 13, 20266.376.386.286.296.29-2.18%41,511,900
Feb 12, 20266.506.556.386.436.430.78%63,562,400
Feb 11, 20266.286.446.286.386.381.43%44,637,255
Feb 10, 20266.396.396.286.296.29-1.41%30,845,130
Feb 9, 20266.386.426.356.386.380.79%29,056,680
Feb 6, 20266.286.436.246.336.330.16%32,081,880
Feb 5, 20266.506.506.316.326.32-2.92%46,114,540
Feb 4, 20266.406.526.396.516.510.93%39,838,820
Feb 3, 20266.366.466.336.456.450.62%51,894,640
Feb 2, 20266.466.656.406.416.41-1.38%74,904,488
Jan 30, 20266.336.586.306.506.501.88%74,372,600
Jan 29, 20266.456.516.376.386.38-1.39%57,063,430
Jan 28, 20266.436.536.426.476.47-0.31%48,758,590
Jan 27, 20266.726.726.426.496.49-3.42%80,665,980
Jan 26, 20266.676.806.616.726.720.75%103,269,083
Jan 23, 20266.636.706.626.676.670.15%84,020,440
Jan 22, 20266.766.866.626.666.66-2.35%114,370,700
Jan 21, 20266.946.996.766.826.82-4.62%147,588,900
Jan 20, 20266.887.506.617.157.153.03%225,050,700
Jan 19, 20266.567.016.466.946.944.68%247,483,883
Jan 16, 20266.216.756.216.636.637.98%249,643,800
Jan 15, 20266.226.226.106.146.14-0.65%36,752,000
Jan 14, 20266.256.306.156.186.18-0.32%71,848,800
Jan 13, 20266.286.436.156.206.20-1.27%89,846,436
Jan 12, 20266.206.296.156.286.282.11%54,973,910
Jan 9, 20266.146.196.106.156.15-34,640,390
Jan 8, 20266.086.176.046.156.151.15%41,010,610
Jan 7, 20266.046.156.016.086.080.50%39,895,180
Jan 6, 20265.996.055.996.056.051.00%31,927,760
Jan 5, 20265.886.005.885.995.991.87%30,135,620
Dec 31, 20255.925.945.835.885.88-0.68%24,024,120
Dec 30, 20255.975.985.915.925.92-1.17%26,214,030
Dec 29, 20256.086.095.985.995.99-1.32%26,566,900
Dec 26, 20256.046.106.016.076.070.17%26,685,080
Dec 25, 20256.026.076.006.066.060.66%20,537,990
Dec 24, 20255.966.035.926.026.020.84%20,020,700
Dec 23, 20255.996.065.955.975.97-0.83%18,791,771
Dec 22, 20255.966.035.966.026.020.84%18,926,270
Dec 19, 20255.895.985.895.975.971.36%24,374,175
Dec 18, 20255.905.965.885.895.89-0.67%19,203,970
Dec 17, 20255.965.965.815.935.93-0.50%31,173,030
Dec 16, 20256.126.135.965.965.96-3.40%36,316,350
Dec 15, 20256.286.296.146.176.17-1.75%41,366,400
Dec 12, 20256.056.296.036.286.283.97%89,428,920
Dec 11, 20256.126.146.036.046.04-1.31%19,902,500
Dec 10, 20256.086.126.046.126.120.66%21,930,300
Dec 9, 20256.066.146.036.086.080.33%22,666,010
Dec 8, 20256.056.086.026.066.060.17%23,273,680
Dec 5, 20255.946.055.886.056.051.51%24,289,630
Dec 4, 20256.036.045.935.965.96-1.16%20,642,530
Dec 3, 20256.056.106.026.036.03-0.66%21,029,190
Dec 2, 20256.146.146.066.076.07-1.14%22,072,218
Dec 1, 20256.116.156.086.146.140.82%21,454,000
Nov 28, 20256.086.106.046.096.090.16%20,617,600
Nov 27, 20256.146.166.086.086.08-0.98%22,281,500
Nov 26, 20256.086.176.046.146.140.99%30,368,678
Nov 25, 20256.056.096.026.086.080.50%24,808,400
Nov 24, 20256.026.075.936.056.050.83%28,936,260
Nov 21, 20256.176.216.006.006.00-3.54%41,873,220
Nov 20, 20256.346.376.226.226.22-1.89%29,469,350
Nov 19, 20256.286.366.266.346.340.16%32,591,340
Nov 18, 20256.556.556.306.336.33-3.51%71,077,160
Nov 17, 20256.666.666.516.566.56-2.24%56,903,440
Nov 14, 20256.676.746.656.716.710.60%51,442,110
Nov 13, 20256.646.706.576.676.67-0.15%53,527,860
Nov 12, 20256.926.926.616.686.68-3.47%83,201,130
Nov 11, 20257.127.166.906.926.92-2.54%114,327,200
Nov 10, 20256.837.156.807.107.104.26%169,599,100
Nov 7, 20256.796.976.746.816.81-1.59%117,266,600
Nov 6, 20256.677.226.676.926.923.13%202,579,600
Nov 5, 20256.466.786.416.716.712.76%101,025,800
Nov 4, 20256.526.616.516.536.53-0.76%37,544,550
Nov 3, 20256.576.626.466.586.58-0.75%51,863,380
Oct 31, 20256.786.786.626.636.63-3.07%84,947,960
Oct 30, 20256.686.866.586.846.842.55%110,325,500
Oct 29, 20256.506.686.466.676.671.68%68,592,250
Oct 28, 20256.596.616.516.566.56-0.46%40,120,790
Oct 27, 20256.466.616.456.596.592.01%61,488,600
Oct 24, 20256.436.486.416.466.46-0.31%36,124,220
Oct 23, 20256.426.496.376.486.480.15%45,511,120
Oct 22, 20256.536.586.466.476.47-1.97%50,482,830
Oct 21, 20256.556.616.466.606.600.46%60,035,510
Oct 20, 20256.726.756.506.576.57-0.76%63,724,200
Oct 17, 20256.646.796.576.626.62-1.34%71,986,350
Oct 16, 20257.007.026.706.716.71-4.82%102,788,000
Oct 15, 20257.027.156.817.057.05-0.84%156,807,700
Oct 14, 20256.757.186.637.117.115.65%218,955,400
Oct 13, 20256.526.746.486.736.73-1.32%102,945,600
Oct 10, 20256.426.886.376.826.826.40%195,118,000
Oct 9, 20256.236.426.226.416.412.72%66,242,250
Sep 30, 20256.256.296.236.246.24-0.32%29,693,660