Dongfang Electric Corporation Limited Class A 600875
SSE · China · Producer Manufacturing
CNY 23.04+0.07 (+0.30%)
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 23.04 | +0.30% | CNY 23.11 | CNY 23.31 | CNY 22.99 | 14.13M |
| 2026-09-29 | CNY 22.97 | +1.14% | CNY 22.58 | CNY 23.02 | CNY 22.51 | 16.40M |
| 2026-09-28 | CNY 22.71 | -3.36% | CNY 23.50 | CNY 23.60 | CNY 22.55 | 28.30M |
| 2026-09-24 | CNY 23.50 | -1.30% | CNY 23.72 | CNY 23.95 | CNY 23.48 | 19.38M |
| 2026-09-23 | CNY 23.81 | -2.14% | CNY 24.34 | CNY 24.39 | CNY 23.72 | 26.27M |
| 2026-09-22 | CNY 24.33 | -0.65% | CNY 24.55 | CNY 24.65 | CNY 24.32 | 20.63M |
| 2026-09-21 | CNY 24.49 | +0.29% | CNY 24.45 | CNY 24.64 | CNY 24.29 | 24.66M |
| 2026-09-18 | CNY 24.42 | +1.83% | CNY 24.28 | CNY 24.56 | CNY 24.10 | 32.78M |
| 2026-09-17 | CNY 23.98 | +0.13% | CNY 23.88 | CNY 24.32 | CNY 23.78 | 26.45M |
| 2026-09-16 | CNY 23.95 | -0.70% | CNY 24.01 | CNY 24.11 | CNY 23.50 | 34.41M |
| 2026-09-15 | CNY 24.12 | -0.78% | CNY 24.15 | CNY 24.48 | CNY 24.01 | 25.14M |
| 2026-09-14 | CNY 24.31 | -3.15% | CNY 24.80 | CNY 24.87 | CNY 24.28 | 42.52M |
| 2026-09-11 | CNY 25.10 | -1.95% | CNY 25.30 | CNY 25.30 | CNY 24.52 | 40.64M |
| 2026-09-10 | CNY 25.60 | -2.88% | CNY 25.92 | CNY 25.96 | CNY 25.45 | 48.35M |
| 2026-09-09 | CNY 26.36 | +5.52% | CNY 25.07 | CNY 26.38 | CNY 24.98 | 83.29M |
| 2026-09-08 | CNY 24.98 | -0.04% | CNY 24.98 | CNY 25.10 | CNY 24.83 | 20.92M |
| 2026-09-07 | CNY 24.99 | -0.32% | CNY 25.09 | CNY 25.18 | CNY 24.66 | 26.16M |
| 2026-09-04 | CNY 25.07 | +1.99% | CNY 24.71 | CNY 25.60 | CNY 24.70 | 47.57M |
| 2026-09-03 | CNY 24.58 | +0.12% | CNY 24.66 | CNY 24.73 | CNY 24.37 | 22.12M |
| 2026-09-02 | CNY 24.55 | -2.89% | CNY 25.03 | CNY 25.08 | CNY 24.53 | 36.52M |
| 2026-09-01 | CNY 25.28 | -1.83% | CNY 25.50 | CNY 25.58 | CNY 25.25 | 36.35M |
| 2026-08-31 | CNY 25.75 | +1.98% | CNY 25.52 | CNY 25.88 | CNY 25.40 | 42.69M |
| 2026-08-28 | CNY 25.25 | -2.70% | CNY 25.70 | CNY 25.79 | CNY 25.10 | 47.63M |
| 2026-08-27 | CNY 25.95 | +0.74% | CNY 25.59 | CNY 25.96 | CNY 25.35 | 28.94M |
| 2026-08-26 | CNY 25.76 | +0.62% | CNY 26.05 | CNY 26.74 | CNY 25.69 | 39.30M |
| 2026-08-25 | CNY 25.60 | +0.67% | CNY 25.09 | CNY 25.81 | CNY 24.95 | 21.94M |
| 2026-08-24 | CNY 25.43 | -3.05% | CNY 26.25 | CNY 26.32 | CNY 25.09 | 29.47M |
| 2026-08-21 | CNY 26.23 | +2.14% | CNY 25.53 | CNY 26.27 | CNY 25.41 | 26.46M |
| 2026-08-20 | CNY 25.68 | -0.89% | CNY 26.19 | CNY 26.33 | CNY 25.52 | 32.99M |
| 2026-08-19 | CNY 25.91 | -6.06% | CNY 27.16 | CNY 27.16 | CNY 25.82 | 55.13M |
| 2026-08-18 | CNY 27.58 | -1.43% | CNY 28.00 | CNY 28.49 | CNY 27.42 | 42.93M |
| 2026-08-17 | CNY 27.98 | +3.98% | CNY 27.00 | CNY 28.06 | CNY 26.81 | 64.86M |
| 2026-08-14 | CNY 26.91 | -0.48% | CNY 27.09 | CNY 27.16 | CNY 26.62 | 29.66M |
| 2026-08-13 | CNY 27.04 | -1.64% | CNY 27.56 | CNY 27.89 | CNY 27.02 | 46.10M |
| 2026-08-12 | CNY 27.49 | +2.61% | CNY 26.90 | CNY 27.50 | CNY 26.79 | 48.05M |
| 2026-08-11 | CNY 26.79 | -1.47% | CNY 27.07 | CNY 27.26 | CNY 26.71 | 33.89M |
| 2026-08-10 | CNY 27.19 | -0.73% | CNY 27.35 | CNY 27.80 | CNY 26.81 | 46.61M |
| 2026-08-07 | CNY 27.39 | +0.29% | CNY 27.11 | CNY 27.41 | CNY 26.86 | 44.05M |
| 2026-08-06 | CNY 27.31 | -2.29% | CNY 27.70 | CNY 27.92 | CNY 27.03 | 62.67M |
| 2026-08-05 | CNY 27.95 | +1.23% | CNY 27.25 | CNY 28.09 | CNY 27.23 | 78.60M |
| 2026-08-04 | CNY 27.61 | +3.10% | CNY 27.08 | CNY 28.07 | CNY 26.40 | 112.70M |
| 2026-08-03 | CNY 26.78 | +6.69% | CNY 25.67 | CNY 27.07 | CNY 25.66 | 96.09M |
| 2026-07-31 | CNY 25.10 | +0.76% | CNY 25.50 | CNY 25.75 | CNY 25.07 | 50.56M |
| 2026-07-30 | CNY 24.91 | -2.28% | CNY 25.18 | CNY 25.48 | CNY 24.55 | 42.37M |
| 2026-07-29 | CNY 25.49 | +2.45% | CNY 24.83 | CNY 25.71 | CNY 24.58 | 43.71M |
| 2026-07-28 | CNY 24.88 | -4.42% | CNY 25.58 | CNY 25.66 | CNY 24.83 | 42.08M |
| 2026-07-27 | CNY 26.03 | +1.76% | CNY 25.38 | CNY 26.06 | CNY 25.21 | 35.90M |
| 2026-07-24 | CNY 25.58 | -7.82% | CNY 26.65 | CNY 26.70 | CNY 25.53 | 53.51M |
| 2026-07-23 | CNY 27.75 | +6.16% | CNY 26.87 | CNY 27.80 | CNY 26.61 | 85.95M |
| 2026-07-22 | CNY 26.14 | -0.15% | CNY 26.15 | CNY 26.71 | CNY 25.84 | 44.36M |
| 2026-07-21 | CNY 26.18 | +3.93% | CNY 25.38 | CNY 26.47 | CNY 24.88 | 56.75M |
| 2026-07-20 | CNY 25.19 | +1.29% | CNY 25.00 | CNY 25.79 | CNY 24.60 | 51.09M |
| 2026-07-17 | CNY 24.87 | -3.68% | CNY 25.82 | CNY 25.96 | CNY 24.60 | 44.07M |
| 2026-07-16 | CNY 25.82 | -2.38% | CNY 26.23 | CNY 26.68 | CNY 25.70 | 42.89M |
| 2026-07-15 | CNY 26.45 | -3.40% | CNY 27.11 | CNY 27.21 | CNY 26.36 | 36.68M |
| 2026-07-14 | CNY 27.38 | +1.78% | CNY 26.65 | CNY 27.38 | CNY 25.85 | 53.79M |
| 2026-07-13 | CNY 26.90 | -4.41% | CNY 28.15 | CNY 28.42 | CNY 26.81 | 47.78M |
| 2026-07-10 | CNY 28.14 | +0.97% | CNY 28.25 | CNY 29.33 | CNY 28.04 | 56.06M |
| 2026-07-09 | CNY 27.87 | +0.58% | CNY 27.72 | CNY 28.06 | CNY 26.75 | 50.63M |
| 2026-07-08 | CNY 27.71 | -2.43% | CNY 28.28 | CNY 28.67 | CNY 27.68 | 41.45M |
| 2026-07-07 | CNY 28.40 | -4.60% | CNY 29.82 | CNY 30.07 | CNY 28.29 | 58.58M |
| 2026-07-06 | CNY 29.77 | +3.05% | CNY 29.29 | CNY 30.89 | CNY 29.10 | 89.52M |
| 2026-07-03 | CNY 28.89 | +3.51% | CNY 27.88 | CNY 29.33 | CNY 27.81 | 62.79M |
| 2026-07-02 | CNY 27.91 | -3.43% | CNY 28.50 | CNY 28.85 | CNY 27.86 | 54.89M |
| 2026-07-01 | CNY 28.90 | +0.45% | CNY 28.82 | CNY 30.20 | CNY 28.71 | 67.52M |
| 2026-06-30 | CNY 28.77 | -0.69% | CNY 28.80 | CNY 29.09 | CNY 28.23 | 58.63M |
| 2026-06-29 | CNY 28.97 | +1.76% | CNY 28.79 | CNY 29.58 | CNY 28.53 | 54.17M |
| 2026-06-26 | CNY 28.47 | -5.51% | CNY 30.36 | CNY 30.64 | CNY 28.40 | 66.47M |
| 2026-06-25 | CNY 30.13 | -0.82% | CNY 30.26 | CNY 30.83 | CNY 29.83 | 68.57M |
| 2026-06-24 | CNY 30.38 | -1.49% | CNY 30.48 | CNY 30.90 | CNY 30.08 | 62.06M |
| 2026-06-23 | CNY 30.84 | -6.63% | CNY 32.54 | CNY 32.66 | CNY 30.80 | 74.36M |
| 2026-06-22 | CNY 33.03 | +1.44% | CNY 32.58 | CNY 33.03 | CNY 31.69 | 80.07M |
| 2026-06-18 | CNY 32.56 | +2.68% | CNY 31.72 | CNY 33.99 | CNY 31.72 | 91.72M |
| 2026-06-17 | CNY 31.71 | +2.06% | CNY 31.08 | CNY 32.44 | CNY 31.01 | 65.29M |
| 2026-06-16 | CNY 31.07 | -0.58% | CNY 31.26 | CNY 31.54 | CNY 30.75 | 50.90M |
| 2026-06-15 | CNY 31.25 | +3.14% | CNY 30.91 | CNY 31.30 | CNY 30.48 | 58.71M |
| 2026-06-12 | CNY 30.30 | +2.75% | CNY 30.00 | CNY 31.23 | CNY 30.00 | 72.82M |
| 2026-06-11 | CNY 29.49 | -2.09% | CNY 29.40 | CNY 30.00 | CNY 29.06 | 65.24M |
| 2026-06-10 | CNY 30.12 | -5.28% | CNY 31.48 | CNY 31.55 | CNY 29.89 | 73.91M |
| 2026-06-09 | CNY 31.80 | +2.48% | CNY 31.63 | CNY 31.86 | CNY 30.81 | 51.19M |
| 2026-06-08 | CNY 31.03 | -5.63% | CNY 31.66 | CNY 32.40 | CNY 30.58 | 74.86M |
| 2026-06-05 | CNY 32.88 | -2.81% | CNY 34.35 | CNY 34.52 | CNY 32.72 | 56.80M |
| 2026-06-04 | CNY 33.83 | +1.26% | CNY 33.00 | CNY 34.28 | CNY 32.80 | 62.67M |
| 2026-06-03 | CNY 33.41 | +1.03% | CNY 32.72 | CNY 33.97 | CNY 32.55 | 64.33M |
| 2026-06-02 | CNY 33.07 | -6.32% | CNY 35.07 | CNY 35.09 | CNY 32.02 | 96.18M |
| 2026-06-01 | CNY 35.30 | +0.20% | CNY 35.08 | CNY 36.33 | CNY 34.36 | 51.13M |
| 2026-05-29 | CNY 35.23 | -4.58% | CNY 36.86 | CNY 36.86 | CNY 35.00 | 59.35M |
| 2026-05-28 | CNY 36.92 | +2.41% | CNY 36.00 | CNY 37.25 | CNY 35.34 | 64.11M |
| 2026-05-27 | CNY 36.05 | +1.01% | CNY 35.59 | CNY 36.96 | CNY 35.50 | 59.21M |
| 2026-05-26 | CNY 35.69 | -3.59% | CNY 36.50 | CNY 36.53 | CNY 35.20 | 48.70M |