Dongfang Electric Corporation Limited (SHA:600875)
China
· Delayed Price · Currency is CNY 38.80
-0.74 (-1.87%)
Apr 29, 2026, 10:15 AM CST
SHA:600875 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 39.98 | 40.75 | 39.36 | 39.54 | 39.54 | -2.01% | 55,453,270 |
| Apr 27, 2026 | 41.48 | 41.80 | 39.79 | 40.35 | 40.35 | -2.70% | 74,734,072 |
| Apr 24, 2026 | 44.05 | 44.20 | 41.11 | 41.47 | 41.47 | -5.36% | 94,936,057 |
| Apr 23, 2026 | 43.98 | 45.25 | 42.61 | 43.82 | 43.82 | 3.81% | 140,199,900 |
| Apr 22, 2026 | 41.90 | 42.28 | 40.61 | 42.21 | 42.21 | 0.48% | 85,540,648 |
| Apr 21, 2026 | 42.13 | 42.96 | 41.78 | 42.01 | 42.01 | -1.18% | 61,889,220 |
| Apr 20, 2026 | 41.36 | 42.99 | 40.96 | 42.51 | 42.51 | 1.89% | 103,474,100 |
| Apr 17, 2026 | 42.50 | 42.98 | 41.00 | 41.72 | 41.72 | -0.76% | 115,955,698 |
| Apr 16, 2026 | 38.87 | 42.04 | 38.87 | 42.04 | 42.04 | 9.99% | 152,145,000 |
| Apr 15, 2026 | 38.93 | 39.36 | 38.02 | 38.22 | 38.22 | -1.82% | 73,998,150 |
| Apr 14, 2026 | 40.50 | 40.61 | 37.82 | 38.93 | 38.93 | -1.99% | 110,285,139 |
| Apr 13, 2026 | 38.96 | 40.20 | 38.60 | 39.72 | 39.72 | 0.53% | 84,961,854 |
| Apr 10, 2026 | 39.16 | 40.38 | 38.60 | 39.51 | 39.51 | 3.13% | 123,558,000 |
| Apr 9, 2026 | 37.90 | 38.98 | 37.35 | 38.31 | 38.31 | 0.03% | 106,359,100 |
| Apr 8, 2026 | 36.74 | 38.30 | 36.74 | 38.30 | 38.30 | 9.99% | 118,146,900 |
| Apr 7, 2026 | 36.56 | 36.86 | 34.75 | 34.82 | 34.82 | -5.53% | 78,643,180 |
| Apr 3, 2026 | 37.60 | 37.79 | 36.56 | 36.86 | 36.86 | -1.21% | 48,631,759 |
| Apr 2, 2026 | 37.71 | 38.60 | 37.18 | 37.31 | 37.31 | -2.53% | 85,488,030 |
| Apr 1, 2026 | 36.79 | 38.56 | 36.55 | 38.28 | 38.28 | 9.22% | 158,456,600 |
| Mar 31, 2026 | 35.89 | 36.60 | 34.89 | 35.05 | 35.05 | -2.07% | 54,966,735 |
| Mar 30, 2026 | 35.76 | 36.19 | 34.83 | 35.79 | 35.79 | -0.97% | 57,670,431 |
| Mar 27, 2026 | 36.28 | 37.00 | 35.63 | 36.14 | 36.14 | -1.50% | 56,134,999 |
| Mar 26, 2026 | 37.82 | 37.83 | 36.50 | 36.69 | 36.69 | -3.01% | 60,302,180 |
| Mar 25, 2026 | 38.94 | 39.38 | 37.58 | 37.83 | 37.83 | 1.89% | 102,133,500 |
| Mar 24, 2026 | 36.66 | 37.90 | 36.11 | 37.13 | 37.13 | 4.24% | 106,666,000 |
| Mar 23, 2026 | 36.44 | 36.85 | 35.22 | 35.62 | 35.62 | -3.47% | 102,548,400 |
| Mar 20, 2026 | 39.28 | 40.32 | 36.40 | 36.90 | 36.90 | -4.16% | 147,161,800 |
| Mar 19, 2026 | 38.60 | 39.63 | 38.02 | 38.50 | 38.50 | -4.16% | 105,543,098 |
| Mar 18, 2026 | 38.00 | 40.65 | 37.22 | 40.17 | 40.17 | 6.84% | 134,509,400 |
| Mar 17, 2026 | 39.01 | 39.33 | 37.46 | 37.60 | 37.60 | -2.92% | 91,623,780 |
| Mar 16, 2026 | 38.40 | 39.48 | 37.10 | 38.73 | 38.73 | 0.86% | 110,383,900 |
| Mar 13, 2026 | 40.05 | 40.62 | 38.27 | 38.40 | 38.40 | -5.11% | 117,533,200 |
| Mar 12, 2026 | 40.75 | 40.89 | 39.41 | 40.47 | 40.47 | -1.48% | 106,043,600 |
| Mar 11, 2026 | 42.50 | 42.62 | 40.41 | 41.08 | 41.08 | -2.56% | 124,544,100 |
| Mar 10, 2026 | 43.06 | 44.06 | 41.75 | 42.16 | 42.16 | -1.95% | 127,077,600 |
| Mar 9, 2026 | 42.11 | 43.80 | 41.63 | 43.00 | 43.00 | -2.76% | 141,944,800 |
| Mar 6, 2026 | 43.01 | 45.38 | 43.01 | 44.22 | 44.22 | 4.76% | 187,461,800 |
| Mar 5, 2026 | 39.88 | 42.21 | 39.31 | 42.21 | 42.21 | 10.01% | 82,095,610 |
| Mar 4, 2026 | 34.68 | 38.70 | 34.67 | 38.37 | 38.37 | 9.07% | 165,184,200 |
| Mar 3, 2026 | 37.51 | 37.56 | 34.39 | 35.18 | 35.18 | -6.21% | 141,804,200 |
| Mar 2, 2026 | 36.04 | 38.84 | 36.01 | 37.51 | 37.51 | 1.19% | 137,049,800 |
| Feb 27, 2026 | 38.05 | 38.20 | 36.10 | 37.07 | 37.07 | -0.75% | 148,155,200 |
| Feb 26, 2026 | 33.90 | 37.35 | 33.90 | 37.35 | 37.35 | 10.01% | 136,118,800 |
| Feb 25, 2026 | 34.04 | 35.52 | 33.40 | 33.95 | 33.95 | 0.33% | 112,713,800 |
| Feb 24, 2026 | 32.51 | 34.40 | 31.97 | 33.84 | 33.84 | 6.21% | 132,079,200 |
| Feb 13, 2026 | 33.20 | 33.45 | 31.57 | 31.86 | 31.86 | -5.32% | 118,518,000 |
| Feb 12, 2026 | 30.88 | 33.65 | 30.87 | 33.65 | 33.65 | 10.00% | 144,937,100 |
| Feb 11, 2026 | 30.66 | 31.30 | 30.25 | 30.59 | 30.59 | -1.86% | 90,287,810 |
| Feb 10, 2026 | 28.89 | 31.50 | 28.75 | 31.17 | 31.17 | 8.34% | 218,187,600 |
| Feb 9, 2026 | 26.80 | 28.77 | 26.80 | 28.77 | 28.77 | 10.02% | 165,572,600 |
| Feb 6, 2026 | 26.38 | 27.68 | 26.14 | 26.15 | 26.15 | -2.06% | 95,406,480 |
| Feb 5, 2026 | 25.98 | 28.11 | 25.80 | 26.70 | 26.70 | 2.73% | 117,360,500 |
| Feb 4, 2026 | 25.59 | 26.50 | 25.50 | 25.99 | 25.99 | 1.09% | 43,050,450 |
| Feb 3, 2026 | 25.05 | 25.77 | 24.85 | 25.71 | 25.71 | 4.34% | 44,951,060 |
| Feb 2, 2026 | 24.86 | 25.76 | 24.64 | 24.64 | 24.64 | -0.85% | 57,116,540 |
| Jan 30, 2026 | 25.30 | 25.40 | 24.21 | 24.85 | 24.85 | -2.17% | 62,649,780 |
| Jan 29, 2026 | 26.43 | 26.50 | 25.35 | 25.40 | 25.40 | -3.82% | 65,798,530 |
| Jan 28, 2026 | 26.78 | 26.89 | 26.14 | 26.41 | 26.41 | -1.38% | 50,329,410 |
| Jan 27, 2026 | 26.90 | 27.17 | 26.20 | 26.78 | 26.78 | -1.47% | 55,578,750 |
| Jan 26, 2026 | 27.40 | 27.85 | 27.02 | 27.18 | 27.18 | -1.45% | 77,256,000 |
| Jan 23, 2026 | 27.01 | 28.13 | 27.00 | 27.58 | 27.58 | 2.53% | 94,265,290 |
| Jan 22, 2026 | 27.28 | 27.56 | 26.51 | 26.90 | 26.90 | -0.26% | 76,896,920 |
| Jan 21, 2026 | 26.18 | 27.80 | 25.91 | 26.97 | 26.97 | 2.35% | 107,487,000 |
| Jan 20, 2026 | 27.18 | 27.18 | 25.80 | 26.35 | 26.35 | -2.04% | 85,497,380 |
| Jan 19, 2026 | 25.49 | 27.18 | 25.45 | 26.90 | 26.90 | 5.91% | 132,372,500 |
| Jan 16, 2026 | 25.86 | 26.96 | 25.31 | 25.40 | 25.40 | 1.56% | 126,228,900 |
| Jan 15, 2026 | 24.88 | 25.18 | 24.62 | 25.01 | 25.01 | - | 53,828,260 |
| Jan 14, 2026 | 25.58 | 26.07 | 24.90 | 25.01 | 25.01 | -2.99% | 101,256,200 |
| Jan 13, 2026 | 25.37 | 26.60 | 24.80 | 25.78 | 25.78 | 0.70% | 117,197,100 |
| Jan 12, 2026 | 26.01 | 26.20 | 25.26 | 25.60 | 25.60 | -1.84% | 112,185,500 |
| Jan 9, 2026 | 25.40 | 27.05 | 25.35 | 26.08 | 26.08 | 2.48% | 91,627,470 |
| Jan 8, 2026 | 25.40 | 26.38 | 25.02 | 25.45 | 25.45 | -0.59% | 86,765,690 |
| Jan 7, 2026 | 24.81 | 25.65 | 24.58 | 25.60 | 25.60 | 3.64% | 80,068,610 |
| Jan 6, 2026 | 24.54 | 24.95 | 24.44 | 24.70 | 24.70 | 0.65% | 57,877,100 |
| Jan 5, 2026 | 24.66 | 24.80 | 24.26 | 24.54 | 24.54 | 1.07% | 61,074,850 |
| Dec 31, 2025 | 24.30 | 24.50 | 24.10 | 24.28 | 24.28 | -0.49% | 39,037,530 |
| Dec 30, 2025 | 24.19 | 24.75 | 24.00 | 24.40 | 24.40 | 0.12% | 45,806,640 |
| Dec 29, 2025 | 25.25 | 25.39 | 24.30 | 24.37 | 24.37 | -2.13% | 62,213,410 |
| Dec 26, 2025 | 24.85 | 25.22 | 24.70 | 24.90 | 24.90 | -0.80% | 61,519,040 |
| Dec 25, 2025 | 24.60 | 25.94 | 24.60 | 25.10 | 25.10 | 2.03% | 89,920,720 |
| Dec 24, 2025 | 24.48 | 24.90 | 24.05 | 24.60 | 24.60 | -0.40% | 67,894,060 |
| Dec 23, 2025 | 23.30 | 24.99 | 23.10 | 24.70 | 24.70 | 6.01% | 118,853,600 |
| Dec 22, 2025 | 23.63 | 23.87 | 23.06 | 23.30 | 23.30 | 1.75% | 59,750,670 |
| Dec 19, 2025 | 22.88 | 23.38 | 22.82 | 22.90 | 22.90 | 1.64% | 53,775,120 |
| Dec 18, 2025 | 22.79 | 22.85 | 22.48 | 22.53 | 22.53 | -2.76% | 49,669,140 |
| Dec 17, 2025 | 22.63 | 23.28 | 22.31 | 23.17 | 23.17 | 1.89% | 61,979,540 |
| Dec 16, 2025 | 23.61 | 23.75 | 22.57 | 22.74 | 22.74 | -4.49% | 68,001,210 |
| Dec 15, 2025 | 24.40 | 24.45 | 23.75 | 23.81 | 23.81 | -1.00% | 123,116,700 |
| Dec 12, 2025 | 22.30 | 24.05 | 22.30 | 24.05 | 24.05 | 10.02% | 138,118,700 |
| Dec 11, 2025 | 21.78 | 22.70 | 21.78 | 21.86 | 21.86 | 3.06% | 78,611,140 |
| Dec 10, 2025 | 21.32 | 21.48 | 20.86 | 21.21 | 21.21 | -0.47% | 26,277,640 |
| Dec 9, 2025 | 21.38 | 21.43 | 21.15 | 21.31 | 21.31 | -0.56% | 23,284,850 |
| Dec 8, 2025 | 21.86 | 21.89 | 21.36 | 21.43 | 21.43 | -0.70% | 34,718,670 |
| Dec 5, 2025 | 21.00 | 21.73 | 20.92 | 21.58 | 21.58 | 3.20% | 43,132,650 |
| Dec 4, 2025 | 21.15 | 21.30 | 20.83 | 20.91 | 20.91 | -1.32% | 24,440,100 |
| Dec 3, 2025 | 21.19 | 21.37 | 21.05 | 21.19 | 21.19 | -0.19% | 26,211,300 |
| Dec 2, 2025 | 21.28 | 21.34 | 20.82 | 21.23 | 21.23 | -0.56% | 27,505,170 |
| Dec 1, 2025 | 21.48 | 21.57 | 21.19 | 21.35 | 21.35 | -0.51% | 36,709,550 |
| Nov 28, 2025 | 20.33 | 21.58 | 20.29 | 21.46 | 21.46 | 5.56% | 75,894,760 |
| Nov 27, 2025 | 20.46 | 20.87 | 20.28 | 20.33 | 20.33 | -0.88% | 33,659,010 |