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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	25.58	25.01	25.01	26.07	24.9	101.26M
January 13, 2026	25.37	25.78	25.78	26.6	24.8	117.2M
January 12, 2026	26.01	25.6	25.6	26.2	25.26	112.19M
January 09, 2026	25.4	26.08	26.08	27.05	25.35	91.63M
January 08, 2026	25.4	25.45	25.45	26.38	25.02	86.77M
January 07, 2026	24.81	25.6	25.6	25.65	24.58	80.07M
January 06, 2026	24.54	24.7	24.7	24.95	24.44	57.88M
January 05, 2026	24.66	24.54	24.54	24.8	24.26	61.07M
December 31, 2025	24.3	24.28	24.28	24.5	24.1	39.04M
December 30, 2025	24.19	24.4	24.4	24.75	24	45.81M
December 29, 2025	25.25	24.37	24.37	25.39	24.3	62.21M
December 26, 2025	24.85	24.9	24.9	25.22	24.7	61.52M
December 25, 2025	24.6	25.1	25.1	25.94	24.6	89.92M
December 24, 2025	24.48	24.6	24.6	24.9	24.05	67.89M
December 23, 2025	23.3	24.7	24.7	24.99	23.1	118.85M
December 22, 2025	23.63	23.3	23.3	23.87	23.06	59.75M
December 19, 2025	22.88	22.9	22.9	23.38	22.82	53.78M
December 18, 2025	22.79	22.53	22.53	22.85	22.48	49.67M
December 17, 2025	22.63	23.17	23.17	23.28	22.31	61.98M
December 16, 2025	23.61	22.74	22.74	23.75	22.57	68M
December 15, 2025	24.4	23.81	23.81	24.45	23.75	121.99M
December 12, 2025	22.3	24.05	24.05	24.05	22.3	138.12M
December 11, 2025	21.78	21.86	21.86	22.7	21.78	78.61M
December 10, 2025	21.32	21.21	21.21	21.48	20.86	26.28M
December 09, 2025	21.38	21.31	21.31	21.43	21.15	23.28M
December 08, 2025	21.86	21.43	21.43	21.89	21.36	34.72M
December 05, 2025	21	21.58	21.58	21.73	20.92	43.13M
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

Dongfang Electric Corporation Limited (600875.SS) SHH