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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 06, 2024	13.19	12.94	12.94	13.22	12.93	13M
September 05, 2024	13.24	13.18	13.18	13.28	13.08	14.26M
September 04, 2024	13.29	13.22	13.22	13.41	13.08	13.41M
September 03, 2024	13.32	13.37	13.37	13.53	13.26	13.16M
September 02, 2024	13.62	13.41	13.41	13.66	13.39	17.51M
August 30, 2024	13.54	13.66	13.66	13.84	13.22	31.95M
August 29, 2024	13.5	13.56	13.56	13.68	13.48	15.3M
August 28, 2024	13.44	13.57	13.57	13.61	13.38	13.44M
August 27, 2024	13.75	13.46	13.46	13.77	13.4	17.7M
August 26, 2024	13.75	13.83	13.83	13.89	13.55	11.77M
August 23, 2024	13.73	13.76	13.76	13.86	13.61	11.67M
August 22, 2024	13.93	13.85	13.85	13.95	13.72	15.51M
August 21, 2024	14.07	13.86	13.86	14.07	13.67	20.79M
August 20, 2024	14.46	14.08	14.08	14.52	13.98	18.73M
August 19, 2024	14.15	14.24	14.24	14.42	14.06	19.47M
August 16, 2024	14.39	14.23	14.23	14.5	14.18	20.63M
August 15, 2024	14.36	14.41	14.41	14.51	14.14	35.64M
August 14, 2024	15.98	14.36	14.36	15.98	14.34	71.75M
August 13, 2024	15.9	15.93	15.93	16.06	15.76	12.7M
August 12, 2024	15.8	15.94	15.94	16.11	15.68	18.56M
August 09, 2024	15.66	15.55	15.55	16.03	15.54	8.99M
August 08, 2024	15.74	15.58	15.58	15.77	15.42	12.04M
August 07, 2024	15.59	15.84	15.84	15.95	15.55	14.65M
August 06, 2024	15.58	15.58	15.58	15.7	15.41	9.62M
August 05, 2024	15.77	15.46	15.46	15.85	15.45	15.9M
August 02, 2024	16.06	15.77	15.77	16.06	15.74	15.41M
August 01, 2024	16.22	16.17	16.17	16.64	16.15	16.8M
July 31, 2024	16.09	16.34	16.34	16.4	15.89	19.19M
July 30, 2024	16.06	16.05	16.05	16.15	15.78	12.03M
July 29, 2024	16.3	16.06	16.06	16.43	15.93	15.03M
July 26, 2024	15.75	16.27	16.27	16.33	15.67	17.98M
July 25, 2024	16.2	16.16	15.69	16.28	15.91	10.87M
July 24, 2024	16.02	16.23	15.75	16.42	16.01	13.46M
July 23, 2024	16.6	16.11	15.64	16.74	16.08	17.31M
July 22, 2024	16.72	16.73	16.24	17.02	16.6	15.86M
July 19, 2024	16.69	16.75	16.26	16.93	16.46	13.91M
July 18, 2024	16.5	16.73	16.24	16.86	16.36	12.09M
July 17, 2024	16.95	16.52	16.03	16.95	16.48	14.82M
July 16, 2024	16.65	16.95	16.45	16.96	16.54	16.68M
July 15, 2024	16.64	16.56	16.07	16.78	16.46	13.77M
July 12, 2024	16.65	16.65	16.65	16.76	16.42	16.5M
July 11, 2024	16.36	16.71	16.71	16.75	16.21	26.86M
July 10, 2024	17.15	16.25	16.25	17.24	16.17	40.14M
July 09, 2024	17.11	17.24	17.24	17.37	16.74	16.77M
July 08, 2024	17.03	17.11	17.11	17.3	16.82	14.6M
July 05, 2024	17.09	17.05	17.05	17.19	16.72	16.59M
July 04, 2024	17.16	17.13	17.13	17.38	17.07	13.5M
July 03, 2024	17.53	17.12	17.12	17.63	17.06	16.81M
July 02, 2024	18.04	17.53	17.53	18.06	17.32	26.57M
July 01, 2024	18.45	18.01	18.01	18.55	17.88	19.71M
June 28, 2024	17.59	18.45	18.45	18.55	17.58	21.02M
June 27, 2024	17.76	17.63	17.63	17.86	17.61	12.12M
June 26, 2024	18.07	17.83	17.83	18.16	17.63	17.82M
June 25, 2024	17.97	18.09	18.09	18.23	17.89	14.33M
June 24, 2024	18.26	17.96	17.96	18.4	17.95	19.04M
June 21, 2024	18.15	18.28	18.28	18.4	18.03	13.73M
June 20, 2024	18.23	18.21	18.21	18.32	18.06	11.7M
June 19, 2024	18.53	18.19	18.19	18.63	18.11	15.4M
June 18, 2024	18.41	18.63	18.63	18.63	18.22	14.11M
June 17, 2024	17.9	18.36	18.36	18.65	17.86	24.78M

Dongfang Electric Corporation Limited (600875.SS) SHH