Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shanghai - Delayed Quote CNY

DaTang HuaYin Electric Power CO.,LTD (600744.SS)

4.8600
+0.4400
+(9.95%)
As of 11:30:01 AM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 6, 20254.23004.86004.11004.86004.8600287,032,252
Apr 30, 20254.61004.76004.42004.42004.4200292,644,588
Apr 29, 20254.88005.08004.48004.91004.9100474,695,637
Apr 28, 20254.66004.66004.66004.66004.660017,201,702
Apr 25, 20254.24004.24004.24004.24004.240025,999,648
Apr 24, 20253.71003.85003.68003.85003.850077,157,154
Apr 23, 20253.62003.63003.48003.50003.500070,504,200
Apr 22, 20253.58003.80003.55003.56003.560098,778,421
Apr 21, 20253.51003.64003.46003.61003.610081,857,445
Apr 18, 20253.60003.67003.50003.51003.510081,181,051
Apr 17, 20253.65003.75003.56003.66003.660089,567,092
Apr 16, 20253.76003.84003.65003.68003.6800112,294,213
Apr 15, 20253.70003.93003.59003.84003.8400180,378,260
Apr 14, 20253.45003.73003.45003.68003.6800121,198,611
Apr 11, 20253.52003.53003.42003.45003.450082,098,300
Apr 10, 20253.45003.69003.41003.59003.5900131,641,082
Apr 9, 20253.40003.62003.31003.55003.5500166,402,211
Apr 8, 20253.10003.40003.10003.40003.400084,841,087
Apr 7, 20253.30003.34003.09003.09003.090077,300,100
Apr 3, 20253.30003.45003.29003.43003.430066,052,761
Apr 2, 20253.40003.40003.29003.35003.350048,744,902
Apr 1, 20253.21003.38003.20003.38003.380066,221,060
Mar 31, 20253.19003.28003.18003.21003.210033,159,405
Mar 28, 20253.24003.27003.19003.20003.200025,959,274
Mar 27, 20253.31003.36003.23003.24003.240038,857,498
Mar 26, 20253.33003.36003.28003.34003.340039,800,178
Mar 25, 20253.27003.38003.24003.35003.350057,244,545
Mar 24, 20253.29003.33003.22003.28003.280046,647,459
Mar 21, 20253.28003.36003.28003.30003.300048,234,883
Mar 20, 20253.29003.34003.26003.30003.300046,644,602
Mar 19, 20253.19003.32003.17003.29003.290066,483,007
Mar 18, 20253.22003.24003.16003.20003.200027,837,500
Mar 17, 20253.22003.26003.20003.22003.220032,885,864
Mar 14, 20253.20003.22003.16003.20003.200040,863,582
Mar 13, 20253.13003.26003.12003.21003.210071,655,536
Mar 12, 20253.08003.14003.08003.13003.130035,704,018
Mar 11, 20253.06003.09003.04003.09003.090019,358,000
Mar 10, 20253.07003.11003.05003.07003.070018,561,384
Mar 7, 20253.07003.08003.05003.06003.060014,869,817
Mar 6, 20253.07003.08003.05003.08003.080019,969,148
Mar 5, 20253.09003.10003.05003.07003.070017,133,588
Mar 4, 20253.08003.11003.06003.10003.100017,900,381
Mar 3, 20253.08003.16003.07003.09003.090022,618,111
Feb 28, 20253.08003.13003.07003.08003.080030,841,300
Feb 27, 20253.10003.12003.06003.09003.090016,863,800
Feb 26, 20253.06003.12003.06003.10003.100018,418,647
Feb 25, 20253.08003.10003.06003.07003.070014,444,388
Feb 24, 20253.08003.14003.06003.09003.090020,991,680
Feb 21, 20253.09003.10003.06003.08003.080016,655,257
Feb 20, 20253.10003.12003.06003.10003.100019,975,795
Feb 19, 20253.11003.13003.09003.11003.110019,892,412
Feb 18, 20253.18003.21003.11003.13003.130032,164,896
Feb 17, 20253.12003.18003.08003.18003.180030,281,954
Feb 14, 20253.07003.16003.05003.12003.120030,415,147
Feb 13, 20253.08003.09003.05003.08003.080020,294,549
Feb 12, 20253.04003.09003.04003.07003.070020,033,200
Feb 11, 20253.08003.09003.02003.04003.040018,207,786
Feb 10, 20253.07003.09003.06003.08003.080021,843,870
Feb 7, 20253.01003.08003.00003.06003.060026,114,938
Feb 6, 20253.00003.02002.96003.02003.020017,506,883
Feb 5, 20252.99003.02002.97002.99002.990013,655,516
Jan 27, 20252.98003.03002.97002.99002.990018,318,176
Jan 24, 20252.94002.97002.92002.96002.960014,156,511
Jan 23, 20252.97003.02002.95002.95002.950017,035,100
Jan 22, 20252.96002.98002.93002.95002.950010,373,800
Jan 21, 20253.00003.01002.96002.96002.960013,276,726
Jan 20, 20253.00003.03002.97002.99002.990013,063,833
Jan 17, 20253.00003.01002.97003.00003.000013,853,103
Jan 16, 20252.98003.02002.96003.01003.010019,377,400
Jan 15, 20253.00003.01002.97002.98002.980013,897,974
Jan 14, 20252.92003.02002.92003.02003.020021,495,258
Jan 13, 20252.90002.93002.86002.93002.930013,132,990
Jan 10, 20253.00003.00002.92002.92002.920015,630,300
Jan 9, 20252.99003.01002.97002.99002.990012,469,503
Jan 8, 20253.00003.02002.94003.00003.000020,130,063
Jan 7, 20252.98003.01002.95003.01003.010019,205,001
Jan 6, 20252.97003.01002.90003.00003.000021,095,525
Jan 3, 20253.07003.08002.95002.97002.970025,383,482
Jan 2, 20253.12003.13003.02003.05003.050024,422,767
Dec 31, 20243.18003.21003.10003.11003.110026,741,429
Dec 30, 20243.33003.34003.16003.19003.190056,022,832
Dec 27, 20243.24003.36003.22003.34003.340037,139,617
Dec 26, 20243.27003.29003.22003.23003.230019,760,800
Dec 25, 20243.33003.34003.22003.26003.260026,315,013
Dec 24, 20243.26003.33003.26003.33003.330026,838,392
Dec 23, 20243.34003.36003.23003.25003.250037,925,902
Dec 20, 20243.41003.45003.35003.36003.360033,034,123
Dec 19, 20243.48003.51003.37003.41003.410041,603,901
Dec 18, 20243.46003.64003.46003.50003.500047,142,338
Dec 17, 20243.63003.66003.45003.47003.470050,268,507
Dec 16, 20243.56003.70003.55003.64003.640060,460,577
Dec 13, 20243.62003.64003.54003.55003.550029,277,441
Dec 12, 20243.64003.65003.59003.64003.640029,651,480
Dec 11, 20243.56003.67003.53003.64003.640048,772,074
Dec 10, 20243.65003.66003.54003.55003.550038,471,554
Dec 9, 20243.61003.65003.52003.57003.570041,113,242
Dec 6, 20243.45003.62003.45003.60003.600058,234,460
Dec 5, 20243.42003.46003.40003.46003.460021,037,800
Dec 4, 20243.51003.51003.40003.42003.420028,316,654
Dec 3, 20243.49003.52003.45003.52003.520034,287,025
Dec 2, 20243.39003.50003.38003.49003.490036,035,927
Nov 29, 20243.39003.44003.35003.40003.400032,359,085
Nov 28, 20243.36003.44003.35003.40003.400032,191,800
Nov 27, 20243.33003.37003.25003.37003.370029,548,901
Nov 26, 20243.39003.42003.34003.35003.350026,828,570
Nov 25, 20243.43003.47003.31003.42003.420059,783,786
Nov 22, 20243.46003.65003.44003.49003.490076,988,954
Nov 21, 20243.46003.50003.41003.48003.480026,459,200
Nov 20, 20243.36003.46003.34003.46003.460035,149,318
Nov 19, 20243.33003.36003.28003.36003.360025,886,400
Nov 18, 20243.31003.40003.30003.33003.330035,808,981
Nov 15, 20243.41003.46003.30003.32003.320036,701,575
Nov 14, 20243.54003.58003.40003.42003.420040,956,800
Nov 13, 20243.64003.66003.50003.56003.560046,783,203
Nov 12, 20243.69003.73003.60003.65003.650071,532,987
Nov 11, 20243.59003.82003.59003.69003.690063,293,169
Nov 8, 20243.67003.72003.57003.59003.590057,760,880
Nov 7, 20243.49003.66003.45003.63003.630065,605,225
Nov 6, 20243.47003.61003.45003.52003.520063,727,080
Nov 5, 20243.41003.47003.40003.46003.460045,034,544
Nov 4, 20243.38003.43003.36003.43003.430028,549,261
Nov 1, 20243.47003.49003.37003.40003.400043,460,032
Oct 31, 20243.42003.54003.41003.48003.480061,839,015
Oct 30, 20243.35003.46003.34003.39003.390036,156,436
Oct 29, 20243.49003.51003.36003.37003.370049,650,133
Oct 28, 20243.37003.48003.35003.47003.470055,590,371
Oct 25, 20243.29003.35003.29003.35003.350036,214,787
Oct 24, 20243.31003.33003.25003.29003.290031,025,690
Oct 23, 20243.30003.38003.30003.33003.330053,350,653
Oct 22, 20243.15003.40003.15003.35003.350085,485,675
Oct 21, 20243.16003.18003.13003.14003.140024,950,577
Oct 18, 20243.11003.19003.07003.16003.160030,531,810
Oct 17, 20243.17003.19003.10003.11003.110026,652,710
Oct 16, 20243.04003.22003.03003.17003.170032,856,537
Oct 15, 20243.20003.20003.11003.11003.110027,480,438
Oct 14, 20243.18003.22003.15003.20003.200027,187,135
Oct 11, 20243.21003.31003.14003.17003.170034,772,135
Oct 10, 20243.17003.29003.13003.21003.210038,344,583
Oct 9, 20243.46003.46003.17003.17003.170058,703,605
Oct 8, 20243.70003.71003.37003.52003.520099,168,382
Sep 30, 20243.16003.38003.10003.37003.370088,212,916
Sep 27, 20243.02003.07002.99003.07003.070031,083,629
Sep 26, 20242.88002.97002.87002.97002.970027,215,098
Sep 25, 20242.90002.98002.88002.89002.890031,333,200
Sep 24, 20242.83002.88002.82002.88002.880020,977,797
Sep 23, 20242.81002.83002.79002.81002.81009,709,628
Sep 20, 20242.82002.83002.80002.82002.82009,480,700
Sep 19, 20242.77002.84002.75002.84002.840017,898,988
Sep 18, 20242.74002.77002.70002.77002.770011,290,300
Sep 13, 20242.77002.78002.74002.74002.74006,607,000
Sep 12, 20242.74002.79002.74002.75002.75008,785,622
Sep 11, 20242.78002.78002.73002.74002.74006,065,515
Sep 10, 20242.76002.78002.72002.78002.780010,420,619
Sep 9, 20242.81002.82002.75002.76002.760012,393,100
Sep 6, 20242.85002.86002.82002.82002.82006,336,700
Sep 5, 20242.83002.86002.83002.85002.85006,613,300
Sep 4, 20242.82002.86002.82002.84002.84006,947,009
Sep 3, 20242.85002.87002.82002.85002.850010,485,035
Sep 2, 20242.91002.93002.84002.86002.860017,813,300
Aug 30, 20242.87002.98002.86002.93002.930024,680,699
Aug 29, 20242.84002.86002.81002.86002.860010,409,348
Aug 28, 20242.84002.86002.81002.84002.84009,233,480
Aug 27, 20242.88002.89002.83002.84002.84008,750,206
Aug 26, 20242.84002.88002.81002.88002.880013,813,000
Aug 23, 20242.89002.89002.80002.82002.820015,492,900
Aug 22, 20242.89002.92002.88002.88002.88009,964,500
Aug 21, 20242.96002.96002.89002.89002.890014,898,500
Aug 20, 20243.02003.03002.95002.96002.960015,331,785
Aug 19, 20243.01003.04003.00003.01003.010011,115,223
Aug 16, 20243.03003.06003.01003.02003.020012,420,284
Aug 15, 20243.03003.06003.01003.05003.050015,232,053
Aug 14, 20243.04003.07003.03003.04003.040012,791,302
Aug 13, 20243.06003.07003.02003.05003.050020,384,380
Aug 12, 20243.12003.18003.09003.09003.090026,318,470
Aug 9, 20243.10003.12003.08003.10003.100019,297,800
Aug 8, 20243.14003.14003.08003.10003.100033,687,570
Aug 7, 20243.04003.25003.03003.19003.190061,796,400
Aug 6, 20243.01003.04002.98003.04003.040018,751,900
Aug 5, 20243.04003.08003.00003.00003.000025,471,604
Aug 2, 20243.09003.10003.05003.06003.060020,182,948
Aug 1, 20243.13003.15003.09003.10003.100021,362,090
Jul 31, 20243.07003.13003.04003.13003.130027,783,801
Jul 30, 20243.06003.09003.03003.06003.060015,098,957
Jul 29, 20243.09003.10003.07003.08003.080012,089,800
Jul 26, 20243.04003.09003.02003.09003.090018,689,500
Jul 25, 20243.09003.10003.01003.03003.030021,083,750
Jul 24, 20243.07003.14003.05003.09003.090026,885,700
Jul 23, 20243.08003.15003.07003.08003.080025,356,338
Jul 22, 20243.07003.10003.06003.08003.080013,126,944
Jul 19, 20243.05003.09003.03003.07003.070016,074,588
Jul 18, 20243.05003.09003.00003.07003.070021,793,762
Jul 17, 20243.16003.16003.05003.06003.060027,183,000
Jul 16, 20243.18003.19003.13003.15003.150016,314,164
Jul 15, 20243.23003.24003.16003.17003.170020,176,005
Jul 12, 20243.24003.32003.21003.23003.230026,545,304
Jul 11, 20243.21003.26003.19003.26003.260031,393,660
Jul 10, 20243.24003.24003.16003.17003.170024,361,374
Jul 9, 20243.20003.27003.13003.26003.260032,474,652
Jul 8, 20243.26003.26003.18003.20003.200021,923,935
Jul 5, 20243.24003.24003.24003.24003.2400-
Jul 4, 20243.33003.36003.23003.24003.240024,699,200
Jul 3, 20243.37003.38003.31003.32003.320026,326,406
Jul 2, 20243.37003.42003.29003.39003.390043,964,506
Jul 1, 20243.22003.45003.21003.37003.370058,894,649
Jun 28, 20243.16003.26003.15003.22003.220036,150,601
Jun 27, 20243.20003.24003.15003.15003.150024,578,945
Jun 26, 20243.18003.24003.13003.24003.240030,331,514
Jun 25, 20243.31003.31003.18003.19003.190044,433,880
Jun 24, 20243.30003.45003.25003.34003.340057,995,335
Jun 21, 20243.35003.38003.30003.31003.310028,162,600
Jun 20, 20243.39003.46003.32003.38003.380039,152,023
Jun 19, 20243.54003.54003.40003.40003.400042,698,194
Jun 18, 20243.53003.56003.48003.53003.530032,478,253
Jun 17, 20243.60003.64003.50003.54003.540039,897,300
Jun 14, 20243.64003.76003.58003.65003.650052,004,747
Jun 13, 20243.53003.64003.52003.60003.600044,113,764
Jun 12, 20243.51003.60003.47003.56003.560035,995,738
Jun 11, 20243.61003.62003.50003.53003.530037,335,648
Jun 7, 20243.68003.70003.55003.61003.610052,396,320
Jun 6, 20243.65003.80003.62003.66003.660058,437,900
Jun 5, 20243.77003.81003.64003.65003.650058,581,436
Jun 4, 20243.70003.92003.53003.84003.840087,256,825
Jun 3, 20243.81003.81003.65003.68003.680070,397,314
May 31, 20243.82003.96003.71003.85003.850082,254,149
May 30, 20244.04004.10003.79003.88003.8800116,651,938
May 29, 20244.15004.15003.92004.04004.0400169,425,174
May 28, 20243.79004.21003.76004.21004.2100214,911,411
May 27, 20243.97004.03003.80003.83003.8300125,409,553
May 24, 20243.71003.94003.70003.90003.9000139,140,427
May 23, 20243.75003.75003.65003.66003.660063,907,110
May 22, 20243.81003.90003.77003.79003.790068,682,317
May 21, 20243.96003.96003.80003.84003.840085,909,462
May 20, 20243.75003.97003.65003.95003.9500148,237,179
May 17, 20243.65003.81003.64003.75003.7500101,683,783
May 16, 20243.70003.77003.65003.67003.670084,995,589
May 15, 20243.89003.94003.70003.71003.7100172,199,963
May 14, 20244.04004.18003.89003.99003.9900184,737,632
May 13, 20244.00004.34003.85004.22004.2200277,431,005
May 10, 20243.58003.98003.55003.98003.9800223,303,452
May 9, 20243.68003.70003.55003.62003.6200155,303,978
May 8, 20243.34003.67003.32003.67003.6700149,274,376
May 7, 20243.33003.37003.27003.34003.340065,669,885
May 6, 20243.12003.33003.11003.31003.310086,386,791