Skip to main content
Dongfang Electric Corporation Limited (SHA:600875)
China flag China · Delayed Price · Currency is CNY
43.00
-1.22 (-2.76%)
Mar 10, 2026, 9:25 AM CST

SHA:600875 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202642.1143.8041.6343.06--2.62%125,102,586
Mar 6, 202643.0145.3843.0144.2244.224.76%187,461,800
Mar 5, 202639.8842.2139.3142.2142.2110.01%82,095,614
Mar 4, 202634.6838.7034.6738.3738.379.07%165,184,200
Mar 3, 202637.5137.5634.3935.1835.18-6.21%141,804,200
Mar 2, 202636.0438.8436.0137.5137.511.19%137,049,800
Feb 27, 202638.0538.2036.1037.0737.07-0.75%148,155,200
Feb 26, 202633.9037.3533.9037.3537.3510.01%136,118,800
Feb 25, 202634.0435.5233.4033.9533.950.33%112,713,800
Feb 24, 202632.5134.4031.9733.8433.846.21%132,079,200
Feb 13, 202633.2033.4531.5731.8631.86-5.32%118,518,000
Feb 12, 202630.8833.6530.8733.6533.6510.00%144,937,170
Feb 11, 202630.6631.3030.2530.5930.59-1.86%90,287,810
Feb 10, 202628.8931.5028.7531.1731.178.34%218,187,600
Feb 9, 202626.8028.7726.8028.7728.7710.02%165,572,600
Feb 6, 202626.3827.6826.1426.1526.15-2.06%95,406,480
Feb 5, 202625.9828.1125.8026.7026.702.73%117,360,500
Feb 4, 202625.5926.5025.5025.9925.991.09%43,050,450
Feb 3, 202625.0525.7724.8525.7125.714.34%44,951,060
Feb 2, 202624.8625.7624.6424.6424.64-0.85%57,116,540
Jan 30, 202625.3025.4024.2124.8524.85-2.17%62,649,786
Jan 29, 202626.4326.5025.3525.4025.40-3.82%65,798,530
Jan 28, 202626.7826.8926.1426.4126.41-1.38%50,329,410
Jan 27, 202626.9027.1726.2026.7826.78-1.47%55,578,750
Jan 26, 202627.4027.8527.0227.1827.18-1.45%77,256,000
Jan 23, 202627.0128.1327.0027.5827.582.53%94,265,290
Jan 22, 202627.2827.5626.5126.9026.90-0.26%76,896,920
Jan 21, 202626.1827.8025.9126.9726.972.35%107,487,000
Jan 20, 202627.1827.1825.8026.3526.35-2.04%85,497,380
Jan 19, 202625.4927.1825.4526.9026.905.91%132,372,543
Jan 16, 202625.8626.9625.3125.4025.401.56%126,228,900
Jan 15, 202624.8825.1824.6225.0125.01-53,828,260
Jan 14, 202625.5826.0724.9025.0125.01-2.99%101,256,200
Jan 13, 202625.3726.6024.8025.7825.780.70%117,197,100
Jan 12, 202626.0126.2025.2625.6025.60-1.84%112,185,574
Jan 9, 202625.4027.0525.3526.0826.082.48%91,627,470
Jan 8, 202625.4026.3825.0225.4525.45-0.59%86,765,690
Jan 7, 202624.8125.6524.5825.6025.603.64%80,068,610
Jan 6, 202624.5424.9524.4424.7024.700.65%57,877,101
Jan 5, 202624.6624.8024.2624.5424.541.07%61,074,851
Dec 31, 202524.3024.5024.1024.2824.28-0.49%39,037,530
Dec 30, 202524.1924.7524.0024.4024.400.12%45,806,640
Dec 29, 202525.2525.3924.3024.3724.37-2.13%62,213,412
Dec 26, 202524.8525.2224.7024.9024.90-0.80%61,519,040
Dec 25, 202524.6025.9424.6025.1025.102.03%89,920,720
Dec 24, 202524.4824.9024.0524.6024.60-0.40%67,894,060
Dec 23, 202523.3024.9923.1024.7024.706.01%118,853,600
Dec 22, 202523.6323.8723.0623.3023.301.75%59,750,670
Dec 19, 202522.8823.3822.8222.9022.901.64%53,775,126
Dec 18, 202522.7922.8522.4822.5322.53-2.76%49,669,145
Dec 17, 202522.6323.2822.3123.1723.171.89%61,979,540
Dec 16, 202523.6123.7522.5722.7422.74-4.49%68,001,210
Dec 15, 202524.4024.4523.7523.8123.81-1.00%123,116,700
Dec 12, 202522.3024.0522.3024.0524.0510.02%138,118,700
Dec 11, 202521.7822.7021.7821.8621.863.06%78,611,140
Dec 10, 202521.3221.4820.8621.2121.21-0.47%26,277,640
Dec 9, 202521.3821.4321.1521.3121.31-0.56%23,284,850
Dec 8, 202521.8621.8921.3621.4321.43-0.70%34,718,670
Dec 5, 202521.0021.7320.9221.5821.583.20%43,132,650
Dec 4, 202521.1521.3020.8320.9120.91-1.32%24,440,100
Dec 3, 202521.1921.3721.0521.1921.19-0.19%26,211,300
Dec 2, 202521.2821.3420.8221.2321.23-0.56%27,505,170
Dec 1, 202521.4821.5721.1921.3521.35-0.51%36,709,550
Nov 28, 202520.3321.5820.2921.4621.465.56%75,894,760
Nov 27, 202520.4620.8720.2820.3320.33-0.88%33,659,010
Nov 26, 202520.5020.7420.2620.5120.510.29%30,570,940
Nov 25, 202520.4520.7820.3620.4520.450.99%45,221,780
Nov 24, 202520.5520.6120.0520.2520.25-0.25%42,888,030
Nov 21, 202520.7020.9020.2920.3020.30-4.20%59,414,830
Nov 20, 202521.7321.7721.1121.1921.19-1.40%51,941,140
Nov 19, 202521.4221.7221.2221.4921.49-0.28%44,961,150
Nov 18, 202522.1822.2521.3221.5521.55-3.45%61,285,930
Nov 17, 202522.9323.3522.1422.3222.32-2.96%77,377,220
Nov 14, 202524.0324.2322.9523.0023.00-5.15%94,198,910
Nov 13, 202522.8824.7522.8824.2524.257.16%133,438,000
Nov 12, 202523.3823.5322.2722.6322.63-3.17%82,015,280
Nov 11, 202524.3524.4823.2923.3723.37-3.71%108,413,500
Nov 10, 202522.9924.7522.9924.2724.277.68%194,284,200
Nov 7, 202522.5022.7522.3222.5422.54-1.10%77,594,950
Nov 6, 202522.1623.0722.0022.7922.792.52%152,255,000
Nov 5, 202521.0022.3520.4822.2322.233.88%168,956,400
Nov 4, 202521.2322.0621.2221.4021.400.85%95,215,890
Nov 3, 202521.5221.7420.8321.2221.221.68%93,702,200
Oct 31, 202521.6321.6520.7420.8720.87-3.02%74,877,810
Oct 30, 202522.1022.1021.4521.5221.52-1.82%69,882,370
Oct 29, 202521.1321.9521.0821.9221.924.13%95,461,580
Oct 28, 202521.4021.4220.9521.0521.05-1.96%62,732,740
Oct 27, 202520.4221.9820.3521.4721.476.29%115,999,000
Oct 24, 202520.3820.4720.0620.2020.20-0.74%37,145,060
Oct 23, 202520.1820.4719.8620.3520.350.05%36,087,050
Oct 22, 202520.5720.6520.1220.3420.34-0.88%36,633,120
Oct 21, 202520.1920.9620.0620.5220.521.89%52,292,120
Oct 20, 202520.0320.3019.8720.1420.142.03%42,723,740
Oct 17, 202520.8220.9019.7219.7419.74-4.96%60,012,140
Oct 16, 202521.0121.1420.6820.7720.77-0.72%51,802,820
Oct 15, 202520.8321.3320.4020.9220.92-0.33%68,809,200
Oct 14, 202521.3521.9220.8020.9920.99-0.47%109,518,800
Oct 13, 202520.0521.2320.0521.0921.091.44%98,698,760
Oct 10, 202521.2021.2020.6620.7920.79-2.03%101,546,900
Oct 9, 202519.8621.2219.8621.2221.2210.01%158,267,100