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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	13.35	13.44	13.44	13.54	13.26	20.43M
August 15, 2025	13.28	13.4	13.4	13.46	13.25	16.39M
August 14, 2025	13.64	13.4	13.4	13.65	13.37	19.99M
August 13, 2025	13.7	13.65	13.65	13.79	13.56	23.18M
August 12, 2025	13.9	13.82	13.82	14.18	13.8	26.69M
August 11, 2025	14.05	14.12	14.12	14.3	13.63	40.18M
August 08, 2025	13.65	14.47	14.47	14.81	13.6	60.78M
August 07, 2025	13.76	13.8	13.8	14	13.71	25.1M
August 06, 2025	13.7	13.65	13.65	13.72	13.55	14.69M
August 05, 2025	13.8	13.72	13.72	13.81	13.61	16.12M
August 04, 2025	13.5	13.84	13.84	13.9	13.21	21.91M
August 01, 2025	13.43	13.53	13.53	13.63	13.41	11.19M
July 31, 2025	14	13.56	13.56	14.01	13.51	25M
July 30, 2025	14.3	14.06	14.06	14.3	14.03	18.35M
July 29, 2025	14.15	14.29	14.29	14.5	14.11	18.97M
July 28, 2025	14.1	14.23	14.23	14.27	13.92	16.06M
July 25, 2025	14.5	14.19	14.19	14.51	14.16	29.3M
July 24, 2025	14.54	14.65	14.65	14.65	14.31	22.53M
July 23, 2025	14.72	14.55	14.55	14.89	14.51	26.7M
July 22, 2025	15.16	14.81	14.81	15.16	14.68	41.56M
July 21, 2025	15.72	15.3	15.3	15.72	14.97	47.67M
July 18, 2025	14.88	15.47	15.47	15.85	14.55	67.16M
July 17, 2025	14.68	14.87	14.87	14.98	14.41	38.58M
July 16, 2025	14.55	14.6	14.6	14.67	14.48	32.05M
July 15, 2025	15.2	14.53	14.53	15.26	14.41	61.83M
July 14, 2025	15.35	15.61	15.61	15.89	15.21	57.24M
July 11, 2025	15.2	15.49	15.49	15.73	15.01	59.28M
July 10, 2025	16.31	15.49	15.49	16.38	15.13	81.4M
July 09, 2025	16.09	16.7	16.7	17.25	16.09	95.14M
July 08, 2025	17.4	16.39	16.39	17.7	16.3	133.26M
July 07, 2025	16.1	16.85	16.85	16.85	15.74	114.99M
July 04, 2025	14.51	15.32	15.32	15.89	14.51	91.34M
July 03, 2025	14.2	14.77	14.77	15.2	14.03	73.55M
July 02, 2025	14.67	14.31	14.31	14.8	14.2	56.61M
July 01, 2025	13.89	14.97	14.97	15.2	13.81	89.48M
June 30, 2025	13.27	13.92	13.92	14.07	13.23	69.5M
June 27, 2025	13.21	13.25	13.25	13.35	13.17	24.79M
June 26, 2025	13.38	13.25	13.25	13.57	13.2	33.18M
June 25, 2025	13.58	13.44	13.44	13.64	13.28	40.34M
June 24, 2025	13.43	13.62	13.62	13.86	13.35	40.75M
June 23, 2025	13.15	13.56	13.56	13.65	12.93	46.48M
June 20, 2025	14.15	13.54	13.54	14.33	13.28	46.38M
June 19, 2025	15.2	14.11	14.11	15.25	14.01	59.17M
June 18, 2025	15.85	15.33	15.33	16.11	15.3	62.19M
June 17, 2025	16.2	16.03	16.03	16.5	15.8	63.92M
June 16, 2025	15.51	16.33	16.33	16.6	14.85	78.7M
June 13, 2025	15.77	15.86	15.86	16.72	15.77	78.14M
June 12, 2025	15.45	15.99	15.99	16.28	15.33	76.85M
June 11, 2025	16.76	15.81	15.81	16.97	15.7	113.91M
June 10, 2025	15.39	16.92	16.92	16.92	15.03	127.36M
June 09, 2025	15.21	15.38	15.38	15.66	15	48.17M
June 06, 2025	15.02	15.39	15.39	16	14.81	65.01M
June 05, 2025	16.3	15.36	15.36	16.61	15.3	82.78M
June 04, 2025	15.16	16.26	16.26	16.39	14.79	98.69M
June 03, 2025	13.96	15.31	15.31	15.5	13.96	69.69M
May 30, 2025	15.17	14.78	14.78	15.95	14.65	69.8M
May 29, 2025	15.59	15.47	15.47	16.62	15.3	97.18M
May 28, 2025	16.78	16.18	16.18	18	15.81	137.12M
May 27, 2025	14.9	16.78	16.78	16.78	14.89	110.12M
May 26, 2025	14.51	15.25	15.25	15.76	13.81	96.87M

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