Shanghai - Delayed Quote CNY

Dongfang Electric Corporation Limited (600875.SS)

Compare
14.53
-0.16
(-1.09%)
At close: 3:00:01 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 202514.8114.8114.4914.5314.5310,423,369
Jan 14, 202514.1214.7214.0514.6914.6918,369,196
Jan 13, 202514.3114.3313.9814.1214.1216,146,892
Jan 10, 202514.5514.7014.3914.3914.3910,701,728
Jan 9, 202514.6314.8514.5914.6214.6212,568,200
Jan 8, 202514.7914.7914.3014.7014.7021,756,814
Jan 7, 202514.7115.0614.6114.8514.8515,776,379
Jan 6, 202514.6014.8314.5614.7114.7116,135,105
Jan 3, 202515.0015.1914.5914.6514.6524,202,900
Jan 2, 202515.8915.9914.8615.0015.0029,696,523
Dec 31, 202416.0516.2015.8915.8915.8921,911,170
Dec 30, 202416.0616.2615.9516.0416.0422,779,903
Dec 27, 202415.9716.2415.8616.0516.0520,206,046
Dec 26, 202415.7716.1715.6715.9715.9728,037,377
Dec 25, 202415.3915.9415.3715.8815.8840,638,014
Dec 24, 202415.0715.3715.0515.3615.3618,564,939
Dec 23, 202414.9515.2714.9315.0915.0917,357,381
Dec 20, 202415.1215.2514.9514.9814.9817,803,548
Dec 19, 202415.2115.2615.0115.1915.1916,214,031
Dec 18, 202415.1915.5515.1815.3115.3119,288,845
Dec 17, 202415.0815.3215.0615.1515.1514,199,419
Dec 16, 202415.2115.2815.0215.0815.0812,884,196
Dec 13, 202415.4315.4315.1815.2015.2017,873,017
Dec 12, 202415.3915.4715.2815.4715.4716,142,432
Dec 11, 202415.3215.4515.3015.3715.3713,048,330
Dec 10, 202415.7215.8015.3715.3815.3822,214,599
Dec 9, 202415.2715.4815.2115.3915.3920,712,005
Dec 6, 202415.0915.3115.0115.2615.2616,472,236
Dec 5, 202415.0615.1314.9315.1015.1012,817,490
Dec 4, 202415.3015.3615.0115.1215.1216,585,310
Dec 3, 202415.4015.6315.2315.3315.3318,903,929
Dec 2, 202415.1815.4715.1815.3915.3920,300,355
Nov 29, 202415.0215.2814.9915.1815.1817,404,074
Nov 28, 202415.3615.3615.0015.0715.0721,538,907
Nov 27, 202414.9815.3814.7115.3715.3725,021,142
Nov 26, 202415.2215.2314.8914.9014.9019,433,529
Nov 25, 202415.3515.6114.9215.1315.1332,783,698
Nov 22, 202416.5716.8015.4515.4515.4552,423,084
Nov 21, 202415.8916.6415.8216.3016.3050,941,204
Nov 20, 202415.8915.9015.6915.8815.8819,258,601
Nov 19, 202415.7215.9215.6015.9015.9017,990,438
Nov 18, 202415.6516.0715.6315.7215.7221,801,046
Nov 15, 202415.8515.9515.6715.6815.6822,195,227
Nov 14, 202416.3116.4915.8615.8715.8724,952,599
Nov 13, 202416.3216.5716.1716.3216.3223,034,664
Nov 12, 202416.3517.0616.1716.3216.3248,548,577
Nov 11, 202416.1116.4316.0516.3216.3226,443,499
Nov 8, 202416.3716.5516.1516.2216.2234,670,550
Nov 7, 202415.9216.3515.8016.2916.2938,126,024
Nov 6, 202416.0516.4415.8715.9815.9841,288,582
Nov 5, 202415.6916.0515.5416.0516.0540,922,204
Nov 4, 202415.3615.8315.3515.6915.6935,453,544
Nov 1, 202415.6815.6915.2415.3515.3535,321,418
Oct 31, 202415.1815.7815.1515.7715.7757,300,529
Oct 30, 202415.1315.3414.9215.0515.0523,967,404
Oct 29, 202415.4515.5415.2015.2415.2426,424,852
Oct 28, 202415.5715.5715.1115.4515.4531,700,690
Oct 25, 202415.0015.8014.9815.5715.5742,835,192
Oct 24, 202415.2815.2814.9615.0515.0523,788,666
Oct 23, 202415.4015.5515.1415.3515.3538,926,580
Oct 22, 202414.7615.3014.7315.3015.3039,656,415
Oct 21, 202415.0015.0114.5914.8014.8032,907,734
Oct 18, 202414.3115.0214.2714.7914.7940,025,321
Oct 17, 202414.9814.9914.3314.3714.3735,646,518
Oct 16, 202414.3515.2814.2214.7514.7541,588,592
Oct 15, 202414.8114.8614.4614.4614.4630,823,609
Oct 14, 202414.8515.0614.7314.9014.9029,183,768
Oct 11, 202415.1015.1014.5214.6514.6526,186,229
Oct 10, 202414.8415.5614.8415.1515.1540,099,762
Oct 9, 202415.5115.8814.8414.8514.8561,652,187
Oct 8, 202417.3817.3815.6816.2716.2782,688,730
Sep 30, 202415.0615.9614.8015.8015.8068,898,368
Sep 27, 202414.1014.6014.1014.5614.5627,428,192
Sep 26, 202413.5013.8513.4013.8513.8527,346,912
Sep 25, 202413.3413.9313.3313.5213.5234,975,349
Sep 24, 202412.7813.1812.5813.1713.1733,194,682
Sep 23, 202412.4712.7412.3812.6612.6614,184,441
Sep 20, 202412.6512.6612.3512.4712.4716,469,396
Sep 19, 202412.5012.7612.3412.6312.6316,248,710
Sep 18, 202412.3612.5212.2612.4312.4312,702,588
Sep 13, 202412.6812.7112.2812.3412.3416,741,957
Sep 12, 202412.5612.8812.5612.7112.7116,132,355
Sep 11, 202412.5712.7612.4212.5512.5514,312,106
Sep 10, 202412.7312.7512.3312.6212.6220,612,100
Sep 9, 202412.9012.9812.6612.7112.7115,737,408
Sep 6, 202413.1913.2212.9312.9412.9413,531,257
Sep 5, 202413.2413.2813.0813.1813.1814,259,411
Sep 4, 202413.2913.4113.0813.2213.2213,412,501
Sep 3, 202413.3213.5313.2613.3713.3713,155,071
Sep 2, 202413.6213.6613.3913.4113.4117,508,710
Aug 30, 202413.5413.8413.2213.6613.6631,949,525
Aug 29, 202413.5013.6813.4813.5613.5615,303,755
Aug 28, 202413.4413.6113.3813.5713.5713,435,500
Aug 27, 202413.7513.7713.4013.4613.4617,700,585
Aug 26, 202413.7513.8913.5513.8313.8311,774,283
Aug 23, 202413.7313.8613.6113.7613.7611,665,748
Aug 22, 202413.9313.9513.7213.8713.8716,392,612
Aug 21, 202414.0714.0713.6713.8613.8620,785,196
Aug 20, 202414.4614.5213.9814.0814.0818,733,587
Aug 19, 202414.1514.4214.0614.2414.2419,472,821
Aug 16, 202414.3914.5014.1814.2314.2320,627,351
Aug 15, 202414.3614.5114.1414.4114.4135,642,939
Aug 14, 202415.9815.9814.3414.3614.3671,751,561
Aug 13, 202415.9016.0615.7615.9315.9312,704,410
Aug 12, 202415.8016.1115.6815.9415.9418,556,977
Aug 9, 202415.6616.0315.5415.5515.558,986,677
Aug 8, 202415.7415.7715.4215.5815.5812,044,928
Aug 7, 202415.5915.9515.5515.8415.8414,650,503
Aug 6, 202415.5815.7015.4115.5815.589,616,887
Aug 5, 202415.7715.8515.4515.4615.4615,904,800
Aug 2, 202416.0616.0615.7415.7715.7715,409,283
Aug 1, 202416.2216.6416.1516.1716.1716,796,462
Jul 31, 202416.0916.4015.8916.3416.3419,194,148
Jul 30, 202416.0616.1515.7816.0516.0512,026,771
Jul 29, 202416.3016.4315.9316.0616.0615,026,999
Jul 26, 2024 0.48 Dividend
Jul 26, 202415.7516.3315.6716.2716.2717,984,915
Jul 25, 202416.2016.2815.9116.1615.6910,873,495
Jul 24, 202416.0216.4216.0116.2315.7513,460,644
Jul 23, 202416.6016.7416.0816.1115.6417,312,073
Jul 22, 202416.7217.0216.6016.7316.2415,859,743
Jul 19, 202416.6916.9316.4616.7516.2613,908,426
Jul 18, 202416.5016.8616.3616.7316.2412,091,366
Jul 17, 202416.9516.9516.4816.5216.0314,815,733
Jul 16, 202416.6516.9616.5416.9516.4516,677,186
Jul 15, 202416.6416.7816.4616.5616.0713,767,079
Jul 12, 202416.6516.7616.4216.6516.1616,497,742
Jul 11, 202416.3616.7516.2116.7116.2226,858,849
Jul 10, 202417.1517.2416.1716.2515.7740,139,930
Jul 9, 202417.1117.3716.7417.2416.7316,766,904
Jul 8, 202417.0317.3016.8217.1116.6114,600,101
Jul 5, 202417.1317.1317.1317.1316.63-
Jul 4, 202417.1617.3817.0717.1316.6313,500,723
Jul 3, 202417.5317.6317.0617.1216.6216,809,721
Jul 2, 202418.0418.0617.3217.5317.0126,570,588
Jul 1, 202418.4518.5517.8818.0117.4819,713,311
Jun 28, 202417.5918.5517.5818.4517.9121,015,974
Jun 27, 202417.7617.8617.6117.6317.1112,121,351
Jun 26, 202418.0718.1617.6317.8317.3117,820,935
Jun 25, 202417.9718.2317.8918.0917.5614,327,074
Jun 24, 202418.2618.4017.9517.9617.4319,037,302
Jun 21, 202418.1518.4018.0318.2817.7413,729,230
Jun 20, 202418.2318.3218.0618.2117.6711,703,109
Jun 19, 202418.5318.6318.1118.1917.6615,395,140
Jun 18, 202418.4118.6318.2218.6318.0814,114,099
Jun 17, 202417.9018.6517.8618.3617.8224,780,136
Jun 14, 202418.1018.3217.8918.0417.5119,995,544
Jun 13, 202418.3718.8018.1018.1817.6519,287,347
Jun 12, 202418.2318.4518.0018.3917.8513,524,929
Jun 11, 202418.4018.5517.9018.2817.7421,386,311
Jun 7, 202418.7018.9818.3818.5217.9821,900,040
Jun 6, 202418.5719.0118.5218.7518.2023,665,201
Jun 5, 202419.0519.0718.5218.5818.0320,909,487
Jun 4, 202418.3819.0718.3419.0518.4934,912,916
Jun 3, 202418.2018.4618.1518.3617.8221,404,096
May 31, 202418.5818.7518.2818.3817.8415,834,400
May 30, 202418.7518.9718.4818.5818.0330,120,461
May 29, 202418.5018.7518.2818.5518.0016,532,643
May 28, 202418.5518.9818.4918.5818.0338,039,229
May 27, 202417.6818.5717.6818.5518.0053,308,789
May 24, 202417.3017.9717.2917.6617.1421,036,640
May 23, 202417.4117.6017.2817.3716.8612,574,984
May 22, 202417.5717.7017.4617.5016.9913,707,375
May 21, 202418.0318.2117.5117.6017.0819,249,089
May 20, 202417.6518.1017.5718.0717.5427,421,279
May 17, 202417.5217.6917.3617.6817.1617,578,329
May 16, 202417.3617.6817.3317.5317.0123,555,952
May 15, 202417.7117.9417.3717.3916.8818,125,180
May 14, 202418.1818.2317.7817.8517.3325,665,366
May 13, 202418.0118.3217.8318.1917.6625,357,870
May 10, 202417.8918.1217.6818.0717.5426,821,250
May 9, 202417.1517.8317.1517.8217.3033,962,653
May 8, 202417.2417.3717.0217.1416.6418,108,677
May 7, 202417.3817.4717.1017.2216.7122,436,442
May 6, 202416.9517.4116.8817.3716.8632,995,034
Apr 30, 202417.1417.1916.6816.8616.3637,504,476
Apr 29, 202417.1517.5717.1417.2216.7130,569,164
Apr 26, 202417.5017.6717.0217.1016.6038,866,019
Apr 25, 202417.6317.7817.4917.5917.0716,625,430
Apr 24, 202417.7218.0617.5417.7117.1923,283,722
Apr 23, 202417.7418.0617.6217.7117.1925,923,974
Apr 22, 202418.2818.5817.6117.8417.3242,443,044
Apr 19, 202417.9318.4217.8518.2517.7132,479,105
Apr 18, 202418.0518.5817.8718.0117.4847,983,242
Apr 17, 202417.0918.1017.0218.0517.5248,847,593
Apr 16, 202417.3317.5817.0017.1616.6642,543,099
Apr 15, 202416.5817.4316.5317.2716.7648,291,916
Apr 12, 202416.4016.9216.3016.6216.1336,234,597
Apr 11, 202415.6016.6515.5016.4715.9951,872,386
Apr 10, 202415.6515.8215.4715.5715.1117,262,809
Apr 9, 202415.3115.6815.2615.6615.2026,673,978
Apr 8, 202415.2015.6415.0815.3214.8720,182,356
Apr 3, 202415.4015.4615.1615.3114.8618,535,423
Apr 2, 202415.8015.8715.3715.4815.0229,355,776
Apr 1, 202415.7515.9315.6315.8315.3629,580,372
Mar 29, 202415.5715.8515.2215.7515.2917,142,788
Mar 28, 202415.1715.6415.0815.4515.0018,719,924
Mar 27, 202415.6215.6915.0015.1614.7116,088,031
Mar 26, 202415.5815.6615.3415.6215.1614,874,586
Mar 25, 202415.6915.8715.4915.5015.0415,367,056
Mar 22, 202415.9016.0815.6415.7715.3118,657,588
Mar 21, 202415.7715.9515.5615.9015.4320,729,840
Mar 20, 202415.7815.8015.5515.7615.3017,840,648
Mar 19, 202415.9816.0015.7515.7615.3013,750,126
Mar 18, 202415.9016.1015.8515.9715.5018,012,663
Mar 15, 202415.8415.9115.6715.9015.4315,503,038
Mar 14, 202415.9616.0915.8015.9015.4313,920,066
Mar 13, 202416.2616.3015.9015.9715.5022,255,937
Mar 12, 202416.5816.5916.2016.2515.7717,492,383
Mar 11, 202416.5016.6316.3516.4615.9818,872,426
Mar 8, 202416.2116.4816.1516.3915.9112,509,185
Mar 7, 202416.4116.4416.1116.2215.7417,273,882
Mar 6, 202416.1516.6516.1216.4115.9325,713,401
Mar 5, 202416.2316.3616.0416.1515.6819,920,205
Mar 4, 202416.4316.6416.2216.2915.8119,587,007
Mar 1, 202416.5016.7016.1816.3915.9125,473,033
Feb 29, 202415.5516.3615.5116.3515.8730,793,956
Feb 28, 202415.7616.0415.5715.5815.1227,227,191
Feb 27, 202415.5915.7215.4315.7115.2515,483,314
Feb 26, 202415.6315.7515.4915.5815.1218,839,519
Feb 23, 202415.4715.7715.3315.5915.1320,614,587
Feb 22, 202415.2915.4615.1715.4414.9919,737,868
Feb 21, 202415.0615.5814.8915.2814.8327,357,548
Feb 20, 202415.0915.1914.8815.0614.6218,943,093
Feb 19, 202414.8115.1014.6515.1014.6625,830,037
Feb 8, 202414.8915.0214.5214.6714.2428,382,325
Feb 7, 202414.3014.8314.2714.7314.3021,587,348
Feb 6, 202413.3514.3713.3514.2713.8522,274,018
Feb 5, 202413.8113.8813.1413.5413.1420,206,715
Feb 2, 202414.1914.2313.4113.8913.4817,639,359
Feb 1, 202414.2514.4813.9714.1113.7019,157,982
Jan 31, 202414.6114.7414.1814.3513.9319,649,862
Jan 30, 202414.7215.0214.6114.6214.1919,103,363
Jan 29, 202414.8315.0214.7114.8314.3921,376,752
Jan 26, 202414.7015.0514.6614.7614.3318,817,955
Jan 25, 202414.1814.7614.0414.7614.3324,099,740
Jan 24, 202413.8014.0613.5314.0513.6415,300,541
Jan 23, 202413.4613.8113.2313.7313.3311,582,687
Jan 22, 202414.1214.1413.3613.5013.1020,750,429
Jan 19, 202414.2414.3814.0914.1913.7711,624,053
Jan 18, 202414.0514.2913.7314.2513.8316,579,488
Jan 17, 202414.3414.3914.0814.0813.6710,388,672
Jan 16, 202414.2914.5214.2014.4013.9813,606,852
Jan 15, 202414.4014.5314.2514.3613.9410,015,864

Related Tickers

688360.SS Damon Technology Group Co.,Ltd.
21.18
+6.86%
 
601727.SS Shanghai Electric Group Co., Ltd.
7.20
-2.04%
 
002896.SZ Ningbo ZhongDa Leader Intelligent Transmission Co., Ltd.
42.52
+1.63%
 
6187.TWO All Ring Tech Co., Ltd.
360.00
-2.04%
 
1513.TW Chung-Hsin Electric and Machinery Manufacturing Corp.
147.50
-3.28%