Leshan Electric Power Co.,Ltd - 600644.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	10.16	10.05	10.05	10.21	10.05	7.52M
December 03, 2025	10.25	10.16	10.16	10.43	10.13	8.93M
December 02, 2025	10.4	10.3	10.3	10.4	10.24	6.49M
December 01, 2025	10.35	10.4	10.4	10.45	10.34	9.05M
November 28, 2025	10.26	10.34	10.34	10.34	10.14	8.51M
November 27, 2025	10.22	10.23	10.23	10.34	10.18	7.59M
November 26, 2025	10.33	10.24	10.24	10.37	10.18	9.81M
November 25, 2025	10.23	10.34	10.34	10.39	10.2	10.73M
November 24, 2025	10.11	10.23	10.23	10.28	9.99	13.33M
November 21, 2025	10.56	10.1	10.1	10.69	10.1	20.83M
November 20, 2025	10.9	10.64	10.64	10.9	10.62	10.96M
November 19, 2025	10.88	10.8	10.8	11.03	10.71	13.91M
November 18, 2025	11.33	10.93	10.93	11.33	10.88	22.51M
November 17, 2025	11.46	11.35	11.35	11.46	11.23	18.07M
November 14, 2025	11.36	11.46	11.46	11.57	11.36	16.4M
November 13, 2025	11.52	11.44	11.44	11.59	11.33	21.11M
November 12, 2025	11.76	11.47	11.47	11.79	11.43	29.49M
November 11, 2025	12	11.79	11.79	12.06	11.78	35.22M
November 10, 2025	11.85	12	12	12.1	11.69	50.04M
November 07, 2025	12.17	11.85	11.85	12.28	11.83	79.63M
November 06, 2025	11.68	12.5	12.5	12.84	11.68	118.79M
November 05, 2025	11.19	11.67	11.67	11.78	11.1	50.67M
November 04, 2025	11.2	11.31	11.31	11.41	11.13	29.84M
November 03, 2025	10.95	11.15	11.15	11.15	10.9	18.44M
October 31, 2025	10.76	10.9	10.9	11	10.71	20.37M
October 30, 2025	10.84	10.7	10.7	10.84	10.64	11.81M
October 29, 2025	10.71	10.84	10.84	10.85	10.6	15.94M
October 28, 2025	10.74	10.76	10.76	10.87	10.63	11.81M
October 27, 2025	10.53	10.74	10.74	10.88	10.53	21.77M
October 24, 2025	10.59	10.53	10.53	10.72	10.47	16.83M
October 23, 2025	11	10.7	10.7	11.01	10.4	23.86M
October 22, 2025	11.16	11.01	11.01	11.16	10.99	11.61M
October 21, 2025	11.12	11.17	11.17	11.17	10.97	15.95M
October 20, 2025	11.21	11.11	11.11	11.31	11	14.82M
October 17, 2025	11.37	11.13	11.13	11.43	11.1	16.72M
October 16, 2025	11.81	11.41	11.41	11.87	11.4	33.23M
October 15, 2025	11.6	11.92	11.92	12.22	11.31	50.28M
October 14, 2025	11.43	11.57	11.57	11.71	11.35	34.1M
October 13, 2025	11.08	11.41	11.41	11.45	10.99	25.1M
October 10, 2025	11.16	11.46	11.46	12.09	11.06	46.24M
October 09, 2025	10.89	11.14	11.14	11.2	10.83	21.97M
September 30, 2025	10.84	10.8	10.8	10.88	10.7	10.55M
September 29, 2025	10.94	10.78	10.78	11.01	10.74	17.25M
September 26, 2025	10.91	10.96	10.96	11.18	10.89	12.11M
September 25, 2025	11.22	10.94	10.94	11.27	10.93	15.66M
September 24, 2025	11.17	11.22	11.22	11.28	11.06	11.3M
September 23, 2025	11.15	11.13	11.13	11.28	10.91	16.14M
September 22, 2025	11.15	11.24	11.24	11.24	11.06	11.05M
September 19, 2025	11.24	11.23	11.23	11.35	11.14	11.15M
September 18, 2025	11.62	11.29	11.29	11.62	11.22	18.4M
September 17, 2025	11.56	11.57	11.57	11.68	11.47	13.9M
September 16, 2025	11.48	11.57	11.57	11.59	11.35	13.31M
September 15, 2025	11.45	11.48	11.48	11.56	11.37	9.7M
September 12, 2025	11.56	11.48	11.48	11.65	11.48	10.63M
September 11, 2025	11.49	11.56	11.56	11.56	11.33	14.37M
September 10, 2025	11.5	11.45	11.45	11.56	11.39	10.31M
September 09, 2025	11.81	11.5	11.5	11.81	11.5	13.28M
September 08, 2025	11.71	11.81	11.81	11.87	11.7	14.52M
September 05, 2025	11.58	11.71	11.71	11.71	11.23	17.89M
September 04, 2025	11.52	11.65	11.65	11.85	11.48	17.46M

Leshan Electric Power Co.,Ltd (600644.SS) SHH