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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	19.45	19.01	19.01	19.61	18.85	34.52M
September 02, 2025	20.01	19.44	19.44	20.01	19.21	39.75M
September 01, 2025	19.88	19.87	19.87	20.1	19.75	37.05M
August 29, 2025	20.17	19.78	19.78	20.18	19.71	44.27M
August 28, 2025	19.62	20.21	20.21	20.26	19.37	56.63M
August 27, 2025	20.39	19.68	19.68	20.55	19.68	66.07M
August 26, 2025	20.61	20.36	20.36	20.62	20.26	45.16M
August 25, 2025	20.12	20.65	20.65	20.65	20.12	70.53M
August 22, 2025	20	20.1	20.1	20.1	19.7	46.5M
August 21, 2025	20.19	20.3	20.3	20.53	20.19	50.55M
August 20, 2025	20	20.15	20.15	20.17	19.87	36.64M
August 19, 2025	20.2	20.07	20.07	20.36	20.05	48.82M
August 18, 2025	19.9	20.2	20.2	20.29	19.89	51.75M
August 15, 2025	19.78	19.93	19.93	20.01	19.66	38.7M
August 14, 2025	19.78	19.82	19.82	20.09	19.77	43.32M
August 13, 2025	19.85	19.81	19.81	19.96	19.76	39.22M
August 12, 2025	20.12	19.84	19.84	20.17	19.81	40.05M
August 11, 2025	20.29	20.11	20.11	20.29	19.88	44.79M
August 08, 2025	19.87	20.29	20.29	20.43	19.79	71.36M
August 07, 2025	20.1	19.89	19.89	20.1	19.77	37.7M
August 06, 2025	19.96	19.98	19.98	20.05	19.81	43.86M
August 05, 2025	20.12	19.98	19.98	20.22	19.92	42.23M
August 04, 2025	19.78	20	20	20.03	19.74	35.08M
August 01, 2025	20.15	19.84	19.84	20.2	19.81	49.45M
July 31, 2025	20.18	20.2	20.2	20.55	20.08	60.71M
July 30, 2025	20.82	20.35	20.35	20.97	20.2	92.84M
July 29, 2025	20.8	21.06	21.06	21.43	20.46	142.96M
July 28, 2025	20.81	20.91	20.91	21.25	20.72	101.58M
July 25, 2025	23	20.93	20.93	23.2	20.9	220.91M
July 24, 2025	23	23.19	23.19	24.48	22.3	282.56M
July 23, 2025	23.74	23.74	23.74	23.74	23.09	212.77M
July 22, 2025	21.58	21.58	21.58	21.58	21.58	6.47M
July 21, 2025	19.62	19.62	19.62	19.62	19.62	13.77M
July 18, 2025	17.37	17.84	17.84	17.99	17.37	37.71M
July 17, 2025	17.13	17.31	17.31	17.31	17.07	12.87M
July 16, 2025	17.18	17.07	17.07	17.24	17	12.29M
July 15, 2025	17.22	17.18	17.18	17.35	17.04	18.86M
July 14, 2025	17.26	17.29	17.29	17.5	17.26	20.84M
July 11, 2025	17.17	17.23	17.23	17.49	17.17	26.09M
July 10, 2025	17.17	17.17	17.17	17.39	17.12	16.43M
July 09, 2025	17.25	17.2	17.2	17.42	17.1	23.28M
July 08, 2025	17	17.19	17.19	17.27	16.9	22.7M
July 07, 2025	16.65	17.03	17.03	17.04	16.62	26.13M
July 04, 2025	16.57	16.65	16.65	16.77	16.56	14.23M
July 03, 2025	16.9	16.59	16.59	16.92	16.5	18.9M
July 02, 2025	16.8	16.84	16.84	16.92	16.66	19.87M
July 01, 2025	16.69	16.68	16.68	16.75	16.6	13.38M
June 30, 2025	16.72	16.74	16.74	16.93	16.68	12.73M
June 27, 2025	16.54	16.7	16.7	16.87	16.54	19.51M
June 26, 2025	16.55	16.52	16.52	16.67	16.5	13.18M
June 25, 2025	16.55	16.55	16.55	16.58	16.44	19.75M
June 24, 2025	16.41	16.57	16.57	16.58	16.36	19.03M
June 23, 2025	16.19	16.33	16.33	16.39	16.18	16.19M
June 20, 2025	16.44	16.26	16.26	16.51	16.25	17.29M
June 19, 2025	16.77	16.46	16.46	16.84	16.36	24.14M
June 18, 2025	16.81	16.85	16.85	16.96	16.77	17.46M
June 17, 2025	16.6	16.85	16.85	16.95	16.56	22.92M
June 16, 2025	16.7	16.59	16.59	16.74	16.46	19.11M

Dongfang Electric Corporation Limited (600875.SS) SHH