DaTang HuaYin Electric Power CO.,LTD (SHA:600744)
China
· Delayed Price · Currency is CNY 8.91
+0.24 (2.77%)
Apr 29, 2026, 3:00 PM CST
SHA:600744 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 8.99 | 9.26 | 8.88 | 9.02 | - | 4.04% | 239,315,563 |
| Apr 28, 2026 | 7.80 | 8.67 | 7.75 | 8.67 | 8.67 | 10.03% | 197,278,100 |
| Apr 27, 2026 | 7.68 | 8.00 | 7.56 | 7.88 | 7.88 | -1.62% | 115,308,950 |
| Apr 24, 2026 | 8.39 | 8.43 | 8.00 | 8.01 | 8.01 | -5.43% | 167,832,300 |
| Apr 23, 2026 | 8.25 | 8.74 | 8.00 | 8.47 | 8.47 | 4.70% | 251,831,300 |
| Apr 22, 2026 | 8.14 | 8.26 | 8.01 | 8.09 | 8.09 | -2.06% | 147,450,700 |
| Apr 21, 2026 | 8.00 | 8.28 | 7.72 | 8.26 | 8.26 | 2.23% | 235,964,400 |
| Apr 20, 2026 | 7.50 | 8.10 | 7.49 | 8.08 | 8.08 | 7.73% | 230,077,600 |
| Apr 17, 2026 | 7.46 | 7.67 | 7.41 | 7.50 | 7.50 | 0.13% | 93,015,780 |
| Apr 16, 2026 | 7.55 | 7.55 | 7.27 | 7.49 | 7.49 | -0.79% | 98,930,870 |
| Apr 15, 2026 | 7.35 | 7.61 | 7.24 | 7.55 | 7.55 | 2.44% | 158,809,900 |
| Apr 14, 2026 | 7.35 | 7.50 | 7.28 | 7.37 | 7.37 | 0.41% | 75,058,710 |
| Apr 13, 2026 | 7.25 | 7.35 | 7.20 | 7.34 | 7.34 | 0.82% | 59,584,760 |
| Apr 10, 2026 | 7.33 | 7.34 | 7.23 | 7.28 | 7.28 | 0.28% | 56,922,450 |
| Apr 9, 2026 | 7.35 | 7.35 | 7.22 | 7.26 | 7.26 | -2.16% | 61,798,860 |
| Apr 8, 2026 | 7.30 | 7.42 | 7.27 | 7.42 | 7.42 | 3.06% | 82,806,210 |
| Apr 7, 2026 | 7.10 | 7.24 | 7.01 | 7.20 | 7.20 | 1.27% | 65,216,310 |
| Apr 3, 2026 | 7.48 | 7.48 | 7.08 | 7.11 | 7.11 | -6.32% | 109,302,500 |
| Apr 2, 2026 | 7.60 | 7.92 | 7.48 | 7.59 | 7.59 | 0.26% | 126,769,700 |
| Apr 1, 2026 | 7.75 | 7.78 | 7.47 | 7.57 | 7.57 | 0.13% | 88,009,450 |
| Mar 31, 2026 | 7.66 | 8.00 | 7.54 | 7.56 | 7.56 | -2.45% | 140,135,774 |
| Mar 30, 2026 | 8.20 | 8.26 | 7.57 | 7.75 | 7.75 | -7.74% | 200,045,400 |
| Mar 27, 2026 | 8.29 | 8.58 | 8.21 | 8.40 | 8.40 | -1.64% | 134,229,500 |
| Mar 26, 2026 | 8.81 | 8.89 | 8.50 | 8.54 | 8.54 | -5.01% | 232,584,654 |
| Mar 25, 2026 | 8.96 | 9.20 | 8.77 | 8.99 | 8.99 | 2.51% | 376,156,000 |
| Mar 24, 2026 | 8.12 | 8.77 | 7.95 | 8.77 | 8.77 | 10.04% | 305,930,200 |
| Mar 23, 2026 | 8.05 | 8.45 | 7.89 | 7.97 | 7.97 | -3.98% | 166,846,201 |
| Mar 20, 2026 | 8.30 | 8.77 | 8.09 | 8.30 | 8.30 | -2.24% | 212,690,500 |
| Mar 19, 2026 | 8.20 | 8.70 | 8.15 | 8.49 | 8.49 | 2.41% | 236,911,200 |
| Mar 18, 2026 | 7.96 | 8.50 | 7.95 | 8.29 | 8.29 | 4.67% | 196,992,357 |
| Mar 17, 2026 | 8.21 | 8.29 | 7.91 | 7.92 | 7.92 | -3.53% | 157,610,200 |
| Mar 16, 2026 | 8.38 | 8.44 | 8.11 | 8.21 | 8.21 | -1.68% | 142,837,300 |
| Mar 13, 2026 | 8.85 | 8.93 | 8.21 | 8.35 | 8.35 | -7.33% | 237,691,400 |
| Mar 12, 2026 | 9.05 | 9.28 | 8.81 | 9.01 | 9.01 | -4.05% | 287,978,400 |
| Mar 11, 2026 | 9.05 | 9.51 | 8.67 | 9.39 | 9.39 | 3.41% | 372,623,900 |
| Mar 10, 2026 | 9.20 | 9.52 | 9.01 | 9.08 | 9.08 | -2.58% | 320,985,236 |
| Mar 9, 2026 | 8.89 | 9.77 | 8.89 | 9.32 | 9.32 | 2.64% | 379,187,300 |
| Mar 6, 2026 | 9.04 | 9.47 | 8.58 | 9.08 | 9.08 | 0.44% | 451,747,600 |
| Mar 5, 2026 | 8.32 | 9.04 | 8.27 | 9.04 | 9.04 | 9.98% | 316,074,600 |
| Mar 4, 2026 | 7.66 | 8.70 | 7.60 | 8.22 | 8.22 | -2.03% | 344,762,700 |
| Mar 3, 2026 | 8.00 | 8.78 | 7.73 | 8.39 | 8.39 | 5.14% | 409,076,800 |
| Mar 2, 2026 | 7.96 | 8.40 | 7.60 | 7.98 | 7.98 | 0.50% | 479,902,255 |
| Feb 27, 2026 | 7.44 | 7.94 | 7.42 | 7.94 | 7.94 | 9.97% | 224,196,200 |
| Feb 26, 2026 | 6.54 | 7.22 | 6.52 | 7.22 | 7.22 | 10.06% | 213,216,943 |
| Feb 25, 2026 | 6.58 | 6.61 | 6.49 | 6.56 | 6.56 | 0.31% | 58,032,370 |
| Feb 24, 2026 | 6.33 | 6.58 | 6.33 | 6.54 | 6.54 | 3.97% | 82,527,710 |
| Feb 13, 2026 | 6.37 | 6.38 | 6.28 | 6.29 | 6.29 | -2.18% | 41,511,900 |
| Feb 12, 2026 | 6.50 | 6.55 | 6.38 | 6.43 | 6.43 | 0.78% | 63,562,400 |
| Feb 11, 2026 | 6.28 | 6.44 | 6.28 | 6.38 | 6.38 | 1.43% | 44,637,255 |
| Feb 10, 2026 | 6.39 | 6.39 | 6.28 | 6.29 | 6.29 | -1.41% | 30,845,130 |
| Feb 9, 2026 | 6.38 | 6.42 | 6.35 | 6.38 | 6.38 | 0.79% | 29,056,680 |
| Feb 6, 2026 | 6.28 | 6.43 | 6.24 | 6.33 | 6.33 | 0.16% | 32,081,880 |
| Feb 5, 2026 | 6.50 | 6.50 | 6.31 | 6.32 | 6.32 | -2.92% | 46,114,540 |
| Feb 4, 2026 | 6.40 | 6.52 | 6.39 | 6.51 | 6.51 | 0.93% | 39,838,820 |
| Feb 3, 2026 | 6.36 | 6.46 | 6.33 | 6.45 | 6.45 | 0.62% | 51,894,640 |
| Feb 2, 2026 | 6.46 | 6.65 | 6.40 | 6.41 | 6.41 | -1.38% | 74,904,488 |
| Jan 30, 2026 | 6.33 | 6.58 | 6.30 | 6.50 | 6.50 | 1.88% | 74,372,600 |
| Jan 29, 2026 | 6.45 | 6.51 | 6.37 | 6.38 | 6.38 | -1.39% | 57,063,430 |
| Jan 28, 2026 | 6.43 | 6.53 | 6.42 | 6.47 | 6.47 | -0.31% | 48,758,590 |
| Jan 27, 2026 | 6.72 | 6.72 | 6.42 | 6.49 | 6.49 | -3.42% | 80,665,980 |
| Jan 26, 2026 | 6.67 | 6.80 | 6.61 | 6.72 | 6.72 | 0.75% | 103,269,083 |
| Jan 23, 2026 | 6.63 | 6.70 | 6.62 | 6.67 | 6.67 | 0.15% | 84,020,440 |
| Jan 22, 2026 | 6.76 | 6.86 | 6.62 | 6.66 | 6.66 | -2.35% | 114,370,700 |
| Jan 21, 2026 | 6.94 | 6.99 | 6.76 | 6.82 | 6.82 | -4.62% | 147,588,900 |
| Jan 20, 2026 | 6.88 | 7.50 | 6.61 | 7.15 | 7.15 | 3.03% | 225,050,700 |
| Jan 19, 2026 | 6.56 | 7.01 | 6.46 | 6.94 | 6.94 | 4.68% | 247,483,883 |
| Jan 16, 2026 | 6.21 | 6.75 | 6.21 | 6.63 | 6.63 | 7.98% | 249,643,800 |
| Jan 15, 2026 | 6.22 | 6.22 | 6.10 | 6.14 | 6.14 | -0.65% | 36,752,000 |
| Jan 14, 2026 | 6.25 | 6.30 | 6.15 | 6.18 | 6.18 | -0.32% | 71,848,800 |
| Jan 13, 2026 | 6.28 | 6.43 | 6.15 | 6.20 | 6.20 | -1.27% | 89,846,436 |
| Jan 12, 2026 | 6.20 | 6.29 | 6.15 | 6.28 | 6.28 | 2.11% | 54,973,910 |
| Jan 9, 2026 | 6.14 | 6.19 | 6.10 | 6.15 | 6.15 | - | 34,640,390 |
| Jan 8, 2026 | 6.08 | 6.17 | 6.04 | 6.15 | 6.15 | 1.15% | 41,010,610 |
| Jan 7, 2026 | 6.04 | 6.15 | 6.01 | 6.08 | 6.08 | 0.50% | 39,895,180 |
| Jan 6, 2026 | 5.99 | 6.05 | 5.99 | 6.05 | 6.05 | 1.00% | 31,927,760 |
| Jan 5, 2026 | 5.88 | 6.00 | 5.88 | 5.99 | 5.99 | 1.87% | 30,135,620 |
| Dec 31, 2025 | 5.92 | 5.94 | 5.83 | 5.88 | 5.88 | -0.68% | 24,024,120 |
| Dec 30, 2025 | 5.97 | 5.98 | 5.91 | 5.92 | 5.92 | -1.17% | 26,214,030 |
| Dec 29, 2025 | 6.08 | 6.09 | 5.98 | 5.99 | 5.99 | -1.32% | 26,566,900 |
| Dec 26, 2025 | 6.04 | 6.10 | 6.01 | 6.07 | 6.07 | 0.17% | 26,685,080 |
| Dec 25, 2025 | 6.02 | 6.07 | 6.00 | 6.06 | 6.06 | 0.66% | 20,537,990 |
| Dec 24, 2025 | 5.96 | 6.03 | 5.92 | 6.02 | 6.02 | 0.84% | 20,020,700 |
| Dec 23, 2025 | 5.99 | 6.06 | 5.95 | 5.97 | 5.97 | -0.83% | 18,791,771 |
| Dec 22, 2025 | 5.96 | 6.03 | 5.96 | 6.02 | 6.02 | 0.84% | 18,926,270 |
| Dec 19, 2025 | 5.89 | 5.98 | 5.89 | 5.97 | 5.97 | 1.36% | 24,374,175 |
| Dec 18, 2025 | 5.90 | 5.96 | 5.88 | 5.89 | 5.89 | -0.67% | 19,203,970 |
| Dec 17, 2025 | 5.96 | 5.96 | 5.81 | 5.93 | 5.93 | -0.50% | 31,173,030 |
| Dec 16, 2025 | 6.12 | 6.13 | 5.96 | 5.96 | 5.96 | -3.40% | 36,316,350 |
| Dec 15, 2025 | 6.28 | 6.29 | 6.14 | 6.17 | 6.17 | -1.75% | 41,366,400 |
| Dec 12, 2025 | 6.05 | 6.29 | 6.03 | 6.28 | 6.28 | 3.97% | 89,428,920 |
| Dec 11, 2025 | 6.12 | 6.14 | 6.03 | 6.04 | 6.04 | -1.31% | 19,902,500 |
| Dec 10, 2025 | 6.08 | 6.12 | 6.04 | 6.12 | 6.12 | 0.66% | 21,930,300 |
| Dec 9, 2025 | 6.06 | 6.14 | 6.03 | 6.08 | 6.08 | 0.33% | 22,666,010 |
| Dec 8, 2025 | 6.05 | 6.08 | 6.02 | 6.06 | 6.06 | 0.17% | 23,273,680 |
| Dec 5, 2025 | 5.94 | 6.05 | 5.88 | 6.05 | 6.05 | 1.51% | 24,289,630 |
| Dec 4, 2025 | 6.03 | 6.04 | 5.93 | 5.96 | 5.96 | -1.16% | 20,642,530 |
| Dec 3, 2025 | 6.05 | 6.10 | 6.02 | 6.03 | 6.03 | -0.66% | 21,029,190 |
| Dec 2, 2025 | 6.14 | 6.14 | 6.06 | 6.07 | 6.07 | -1.14% | 22,072,218 |
| Dec 1, 2025 | 6.11 | 6.15 | 6.08 | 6.14 | 6.14 | 0.82% | 21,454,000 |
| Nov 28, 2025 | 6.08 | 6.10 | 6.04 | 6.09 | 6.09 | 0.16% | 20,617,600 |