Dongfang Electric Corporation Limited - 600875.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	21.15	20.91	20.91	21.3	20.83	24.44M
December 03, 2025	21.19	21.19	21.19	21.37	21.05	26.21M
December 02, 2025	21.28	21.23	21.23	21.34	20.82	27.51M
December 01, 2025	21.48	21.35	21.35	21.57	21.19	36.71M
November 28, 2025	20.33	21.46	21.46	21.58	20.29	75.89M
November 27, 2025	20.46	20.33	20.33	20.87	20.28	33.66M
November 26, 2025	20.5	20.51	20.51	20.74	20.26	30.57M
November 25, 2025	20.45	20.45	20.45	20.78	20.36	45.22M
November 24, 2025	20.55	20.25	20.25	20.61	20.05	42.89M
November 21, 2025	20.7	20.3	20.3	20.9	20.29	59.41M
November 20, 2025	21.73	21.19	21.19	21.77	21.11	51.94M
November 19, 2025	21.42	21.49	21.49	21.72	21.22	44.96M
November 18, 2025	22.18	21.55	21.55	22.25	21.32	61.29M
November 17, 2025	22.93	22.32	22.32	23.35	22.14	77.38M
November 14, 2025	24.03	23	23	24.23	22.95	94.2M
November 13, 2025	22.88	24.25	24.25	24.75	22.88	133.44M
November 12, 2025	23.38	22.63	22.63	23.53	22.27	82.02M
November 11, 2025	24.35	23.37	23.37	24.48	23.29	108.41M
November 10, 2025	22.99	24.27	24.27	24.75	22.99	194.28M
November 07, 2025	22.5	22.54	22.54	22.75	22.32	77.59M
November 06, 2025	22.16	22.79	22.79	23.07	22	152.26M
November 05, 2025	21	22.23	22.23	22.35	20.48	168.96M
November 04, 2025	21.23	21.4	21.4	22.06	21.22	95.22M
November 03, 2025	21.52	21.22	21.22	21.74	20.83	93.7M
October 31, 2025	21.63	20.87	20.87	21.65	20.74	74.88M
October 30, 2025	22.1	21.52	21.52	22.1	21.45	69.88M
October 29, 2025	21.13	21.92	21.92	21.95	21.08	95.46M
October 28, 2025	21.4	21.05	21.05	21.42	20.95	62.73M
October 27, 2025	20.42	21.47	21.47	21.98	20.35	116M
October 24, 2025	20.38	20.2	20.2	20.47	20.06	37.15M
October 23, 2025	20.18	20.35	20.35	20.47	19.86	36.09M
October 22, 2025	20.57	20.34	20.34	20.65	20.12	36.63M
October 21, 2025	20.19	20.52	20.52	20.96	20.06	52.29M
October 20, 2025	20.03	20.14	20.14	20.3	19.87	42.72M
October 17, 2025	20.82	19.74	19.74	20.9	19.72	60.01M
October 16, 2025	21.01	20.77	20.77	21.14	20.68	51.8M
October 15, 2025	20.83	20.92	20.92	21.33	20.4	68.81M
October 14, 2025	21.35	20.99	20.99	21.92	20.8	109.52M
October 13, 2025	20.05	21.09	21.09	21.23	20.05	98.7M
October 10, 2025	21.2	20.79	20.79	21.2	20.66	101.55M
October 09, 2025	19.86	21.22	21.22	21.22	19.86	158.27M
September 30, 2025	18.97	19.29	19.29	19.42	18.95	36.23M
September 29, 2025	18.9	19.03	19.03	19.08	18.73	25.2M
September 26, 2025	18.92	18.95	18.95	19.42	18.89	35.67M
September 25, 2025	18.8	18.99	18.99	19.12	18.8	28.82M
September 24, 2025	18.56	18.8	18.8	18.82	18.52	20.36M
September 23, 2025	18.64	18.67	18.67	18.85	18.29	27.56M
September 22, 2025	18.98	18.7	18.7	18.98	18.54	26.2M
September 19, 2025	18.81	18.9	18.9	19.03	18.8	21.76M
September 18, 2025	19.43	18.9	18.9	19.43	18.75	43.16M
September 17, 2025	19.15	19.44	19.44	19.48	19.01	36.41M
September 16, 2025	19.57	19.14	19.14	19.57	19	26.26M
September 15, 2025	19.37	19.45	19.45	19.66	19.3	24.19M
September 12, 2025	19.36	19.38	19.38	19.58	19.24	34.95M
September 11, 2025	18.91	19.24	19.24	19.28	18.8	27.49M
September 10, 2025	19.18	18.91	18.91	19.2	18.84	21.62M
September 09, 2025	19.44	19.15	19.15	19.44	19	23.14M
September 08, 2025	19.61	19.46	19.46	19.64	19.32	27.3M
September 05, 2025	18.82	19.29	19.29	19.35	18.82	27.03M
September 04, 2025	18.97	18.82	18.82	19.11	18.6	30.09M

Dongfang Electric Corporation Limited (600875.SS) SHH