Datang Huayin Electric Power Co.,Ltd Class A 600744
SSE · China · Utilities
CNY 6.06+0.06 (+1.00%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 6.06 | +1.00% | CNY 6.05 | CNY 6.16 | CNY 6.00 | 43.58M |
| 2026-09-29 | CNY 6.00 | -0.50% | CNY 6.02 | CNY 6.09 | CNY 5.97 | 36.24M |
| 2026-09-28 | CNY 6.03 | -0.82% | CNY 6.07 | CNY 6.10 | CNY 5.96 | 49.21M |
| 2026-09-24 | CNY 6.08 | -1.62% | CNY 6.18 | CNY 6.18 | CNY 6.05 | 60.71M |
| 2026-09-23 | CNY 6.18 | -5.50% | CNY 6.46 | CNY 6.50 | CNY 6.16 | 110.82M |
| 2026-09-22 | CNY 6.54 | -0.61% | CNY 6.50 | CNY 6.59 | CNY 6.45 | 72.54M |
| 2026-09-21 | CNY 6.58 | +2.97% | CNY 6.40 | CNY 6.65 | CNY 6.36 | 105.60M |
| 2026-09-18 | CNY 6.39 | +0.31% | CNY 6.30 | CNY 6.59 | CNY 6.26 | 112.11M |
| 2026-09-17 | CNY 6.37 | -5.63% | CNY 6.55 | CNY 6.62 | CNY 6.10 | 145.26M |
| 2026-09-16 | CNY 6.75 | +1.96% | CNY 6.59 | CNY 7.08 | CNY 6.55 | 168.33M |
| 2026-09-15 | CNY 6.62 | -5.16% | CNY 6.89 | CNY 7.05 | CNY 6.52 | 173.64M |
| 2026-09-14 | CNY 6.98 | -1.13% | CNY 6.92 | CNY 7.30 | CNY 6.73 | 207.15M |
| 2026-09-11 | CNY 7.06 | +0.86% | CNY 7.16 | CNY 7.55 | CNY 6.81 | 320.11M |
| 2026-09-10 | CNY 7.00 | +10.06% | CNY 6.30 | CNY 7.00 | CNY 6.28 | 196.92M |
| 2026-09-09 | CNY 6.36 | +1.60% | CNY 6.25 | CNY 6.44 | CNY 6.19 | 93.05M |
| 2026-09-08 | CNY 6.26 | +0.97% | CNY 6.20 | CNY 6.27 | CNY 6.16 | 39.86M |
| 2026-09-07 | CNY 6.20 | -0.16% | CNY 6.21 | CNY 6.24 | CNY 6.17 | 32.70M |
| 2026-09-04 | CNY 6.21 | -0.48% | CNY 6.24 | CNY 6.36 | CNY 6.18 | 56.10M |
| 2026-09-03 | CNY 6.24 | +0.16% | CNY 6.24 | CNY 6.31 | CNY 6.20 | 37.11M |
| 2026-09-02 | CNY 6.23 | -1.27% | CNY 6.30 | CNY 6.35 | CNY 6.20 | 36.75M |
| 2026-09-01 | CNY 6.31 | +1.45% | CNY 6.23 | CNY 6.34 | CNY 6.21 | 52.98M |
| 2026-08-31 | CNY 6.22 | -2.05% | CNY 6.30 | CNY 6.30 | CNY 6.13 | 63.05M |
| 2026-08-28 | CNY 6.35 | -2.01% | CNY 6.41 | CNY 6.44 | CNY 6.35 | 57.27M |
| 2026-08-27 | CNY 6.48 | -3.28% | CNY 6.56 | CNY 6.57 | CNY 6.38 | 96.01M |
| 2026-08-26 | CNY 6.70 | +3.55% | CNY 6.40 | CNY 6.77 | CNY 6.38 | 120.49M |
| 2026-08-25 | CNY 6.47 | +1.09% | CNY 6.40 | CNY 6.51 | CNY 6.30 | 58.65M |
| 2026-08-24 | CNY 6.40 | +0.16% | CNY 6.45 | CNY 6.47 | CNY 6.28 | 54.98M |
| 2026-08-21 | CNY 6.39 | 0.00% | CNY 6.38 | CNY 6.42 | CNY 6.27 | 51.11M |
| 2026-08-20 | CNY 6.39 | -0.47% | CNY 6.40 | CNY 6.47 | CNY 6.33 | 66.61M |
| 2026-08-19 | CNY 6.42 | -5.03% | CNY 6.72 | CNY 6.89 | CNY 6.38 | 110.74M |
| 2026-08-18 | CNY 6.76 | -1.89% | CNY 6.84 | CNY 6.92 | CNY 6.65 | 120.39M |
| 2026-08-17 | CNY 6.89 | -1.99% | CNY 6.82 | CNY 6.93 | CNY 6.70 | 151.67M |
| 2026-08-14 | CNY 7.03 | -9.87% | CNY 7.61 | CNY 7.63 | CNY 7.03 | 260.15M |
| 2026-08-13 | CNY 7.80 | +3.72% | CNY 7.40 | CNY 7.80 | CNY 7.40 | 294.08M |
| 2026-08-12 | CNY 7.52 | +0.53% | CNY 7.40 | CNY 7.81 | CNY 7.33 | 159.31M |
| 2026-08-11 | CNY 7.48 | -3.23% | CNY 7.52 | CNY 7.81 | CNY 7.45 | 173.26M |
| 2026-08-10 | CNY 7.73 | -1.90% | CNY 7.88 | CNY 8.20 | CNY 7.54 | 273.55M |
| 2026-08-07 | CNY 7.88 | +10.06% | CNY 7.16 | CNY 7.88 | CNY 7.02 | 202.99M |
| 2026-08-06 | CNY 7.16 | -2.85% | CNY 7.37 | CNY 7.37 | CNY 7.06 | 117.11M |
| 2026-08-05 | CNY 7.37 | +1.10% | CNY 7.20 | CNY 7.41 | CNY 7.14 | 161.83M |
| 2026-08-04 | CNY 7.29 | -0.55% | CNY 7.33 | CNY 7.55 | CNY 7.21 | 178.06M |
| 2026-08-03 | CNY 7.33 | +5.77% | CNY 7.01 | CNY 7.34 | CNY 6.94 | 197.33M |
| 2026-07-31 | CNY 6.93 | +5.16% | CNY 6.64 | CNY 7.08 | CNY 6.61 | 175.96M |
| 2026-07-30 | CNY 6.59 | -7.31% | CNY 7.11 | CNY 7.17 | CNY 6.55 | 234.20M |
| 2026-07-29 | CNY 7.11 | -3.40% | CNY 7.13 | CNY 7.50 | CNY 6.62 | 283.80M |
| 2026-07-28 | CNY 7.36 | -3.29% | CNY 7.38 | CNY 7.96 | CNY 7.11 | 331.87M |
| 2026-07-27 | CNY 7.61 | +1.06% | CNY 7.24 | CNY 8.07 | CNY 7.24 | 340.86M |
| 2026-07-24 | CNY 7.53 | -4.44% | CNY 7.54 | CNY 8.15 | CNY 7.28 | 345.00M |
| 2026-07-23 | CNY 7.88 | -0.76% | CNY 7.73 | CNY 8.69 | CNY 7.44 | 404.22M |
| 2026-07-22 | CNY 7.94 | +9.97% | CNY 6.88 | CNY 7.94 | CNY 6.88 | 385.35M |
| 2026-07-21 | CNY 7.22 | +10.06% | CNY 7.00 | CNY 7.22 | CNY 6.50 | 369.92M |
| 2026-07-20 | CNY 6.56 | +10.07% | CNY 6.46 | CNY 6.56 | CNY 6.10 | 174.37M |
| 2026-07-17 | CNY 5.96 | +9.96% | CNY 5.40 | CNY 5.96 | CNY 5.37 | 85.45M |
| 2026-07-16 | CNY 5.42 | -1.45% | CNY 5.46 | CNY 5.57 | CNY 5.40 | 47.98M |
| 2026-07-15 | CNY 5.50 | +1.66% | CNY 5.41 | CNY 5.60 | CNY 5.35 | 49.42M |
| 2026-07-14 | CNY 5.41 | +1.31% | CNY 5.25 | CNY 5.42 | CNY 5.22 | 41.30M |
| 2026-07-13 | CNY 5.34 | -4.13% | CNY 5.54 | CNY 5.63 | CNY 5.32 | 49.53M |
| 2026-07-10 | CNY 5.57 | +1.46% | CNY 5.48 | CNY 5.70 | CNY 5.43 | 62.61M |
| 2026-07-09 | CNY 5.49 | +0.92% | CNY 5.44 | CNY 5.54 | CNY 5.31 | 49.27M |
| 2026-07-08 | CNY 5.44 | -2.68% | CNY 5.51 | CNY 5.59 | CNY 5.44 | 46.12M |
| 2026-07-07 | CNY 5.59 | -5.41% | CNY 5.80 | CNY 5.84 | CNY 5.58 | 62.58M |
| 2026-07-06 | CNY 5.91 | -6.93% | CNY 6.19 | CNY 6.20 | CNY 5.88 | 94.43M |
| 2026-07-03 | CNY 6.35 | -0.78% | CNY 6.35 | CNY 6.45 | CNY 6.30 | 50.01M |
| 2026-07-02 | CNY 6.40 | -3.03% | CNY 6.56 | CNY 6.75 | CNY 6.38 | 77.59M |
| 2026-07-01 | CNY 6.60 | +2.64% | CNY 6.43 | CNY 6.65 | CNY 6.43 | 69.79M |
| 2026-06-30 | CNY 6.43 | +1.10% | CNY 6.30 | CNY 6.43 | CNY 6.20 | 54.42M |
| 2026-06-29 | CNY 6.36 | +0.16% | CNY 6.25 | CNY 6.45 | CNY 6.21 | 58.25M |
| 2026-06-26 | CNY 6.35 | -3.05% | CNY 6.57 | CNY 6.75 | CNY 6.33 | 81.74M |
| 2026-06-25 | CNY 6.55 | -3.39% | CNY 6.70 | CNY 6.76 | CNY 6.52 | 84.69M |
| 2026-06-24 | CNY 6.78 | -4.24% | CNY 7.06 | CNY 7.09 | CNY 6.68 | 86.00M |
| 2026-06-23 | CNY 7.08 | -0.42% | CNY 7.13 | CNY 7.27 | CNY 7.00 | 69.66M |
| 2026-06-22 | CNY 7.11 | +0.42% | CNY 7.05 | CNY 7.12 | CNY 6.88 | 75.76M |
| 2026-06-18 | CNY 7.08 | -4.84% | CNY 7.35 | CNY 7.45 | CNY 7.06 | 113.92M |
| 2026-06-17 | CNY 7.44 | -0.40% | CNY 7.43 | CNY 7.60 | CNY 7.27 | 87.97M |
| 2026-06-16 | CNY 7.47 | -0.27% | CNY 7.49 | CNY 7.60 | CNY 7.35 | 85.21M |
| 2026-06-15 | CNY 7.49 | +3.03% | CNY 7.27 | CNY 7.53 | CNY 7.26 | 81.18M |
| 2026-06-12 | CNY 7.27 | +1.25% | CNY 7.21 | CNY 7.36 | CNY 7.13 | 76.85M |
| 2026-06-11 | CNY 7.18 | -1.78% | CNY 7.21 | CNY 7.36 | CNY 7.12 | 65.90M |
| 2026-06-10 | CNY 7.31 | -6.52% | CNY 7.68 | CNY 7.70 | CNY 7.25 | 111.59M |
| 2026-06-09 | CNY 7.82 | +1.96% | CNY 7.70 | CNY 7.87 | CNY 7.44 | 110.93M |
| 2026-06-08 | CNY 7.67 | -5.07% | CNY 7.78 | CNY 8.14 | CNY 7.63 | 122.58M |
| 2026-06-05 | CNY 8.08 | -8.08% | CNY 8.75 | CNY 9.05 | CNY 8.04 | 208.06M |
| 2026-06-04 | CNY 8.79 | -4.46% | CNY 8.94 | CNY 9.17 | CNY 8.73 | 208.44M |
| 2026-06-03 | CNY 9.20 | +4.19% | CNY 8.50 | CNY 9.30 | CNY 8.40 | 312.29M |
| 2026-06-02 | CNY 8.83 | +2.32% | CNY 8.48 | CNY 9.09 | CNY 8.10 | 231.83M |
| 2026-06-01 | CNY 8.63 | -4.75% | CNY 8.97 | CNY 8.97 | CNY 8.15 | 229.97M |
| 2026-05-29 | CNY 9.06 | +3.42% | CNY 8.78 | CNY 9.19 | CNY 8.53 | 300.43M |
| 2026-05-28 | CNY 8.76 | +1.86% | CNY 8.95 | CNY 9.25 | CNY 8.49 | 374.54M |
| 2026-05-27 | CNY 8.60 | +9.97% | CNY 7.76 | CNY 8.60 | CNY 7.72 | 169.09M |
| 2026-05-26 | CNY 7.82 | -2.86% | CNY 8.05 | CNY 8.05 | CNY 7.71 | 87.83M |