Shanghai - Delayed Quote
CNY
Dongfang Electric Corporation Limited (600875.SS)
22.69
-0.40
(-1.73%)
At close: November 6 at 3:00:00 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
22.40
23.30
22.30
22.69
22.69
37,890,633
Nov 5, 2026
22.90
23.55
22.84
23.09
23.09
40,310,949
Nov 4, 2026
22.45
23.18
22.15
23.18
23.18
43,367,417
Nov 3, 2026
21.98
22.95
21.72
22.42
22.42
38,263,740
Nov 2, 2026
21.86
22.28
21.47
22.07
22.07
32,223,611
Oct 30, 2026
22.10
22.18
21.51
21.56
21.56
35,638,894
Oct 29, 2026
22.68
22.74
22.10
22.41
22.41
27,380,672
Oct 28, 2026
22.63
23.12
22.44
22.71
22.71
41,597,189
Oct 27, 2026
22.12
22.93
21.89
22.63
22.63
49,605,433
Oct 26, 2026
22.30
22.35
21.66
21.96
21.96
26,988,559
Oct 23, 2026
21.67
22.40
21.22
22.39
22.39
33,838,826
Oct 22, 2026
22.28
22.30
21.84
21.95
21.95
17,363,598
Oct 21, 2026
22.16
22.44
22.15
22.26
22.26
14,712,358
Oct 20, 2026
22.20
22.30
21.94
22.10
22.10
16,207,719
Oct 19, 2026
21.88
22.38
21.88
22.30
22.30
16,717,744
Oct 16, 2026
21.97
22.30
21.75
22.04
22.04
22,021,981
Oct 15, 2026
21.63
21.94
21.41
21.69
21.69
27,709,322
Oct 14, 2026
22.90
22.96
22.42
22.44
22.44
26,343,596
Oct 13, 2026
22.95
23.22
22.51
22.96
22.96
26,164,352
Oct 12, 2026
23.51
23.91
23.24
23.28
23.28
20,615,882
Oct 9, 2026
23.27
23.55
22.78
23.50
23.50
24,696,828
Oct 8, 2026
23.25
23.88
23.04
23.48
23.48
33,533,733
Sep 30, 2026
23.11
23.31
22.99
23.04
23.04
14,129,200
Sep 29, 2026
22.58
23.02
22.51
22.97
22.97
16,400,566
Sep 28, 2026
23.50
23.60
22.55
22.71
22.71
28,302,890
Sep 24, 2026
23.72
23.95
23.48
23.50
23.50
19,383,552
Sep 23, 2026
24.34
24.39
23.72
23.81
23.81
26,267,061
Sep 22, 2026
24.55
24.65
24.32
24.33
24.33
20,628,369
Sep 21, 2026
24.45
24.64
24.29
24.49
24.49
24,664,202
Sep 18, 2026
24.28
24.56
24.10
24.42
24.42
32,780,661
Sep 17, 2026
23.88
24.32
23.78
23.98
23.98
26,448,764
Sep 16, 2026
24.01
24.11
23.50
23.95
23.95
34,411,418
Sep 15, 2026
24.15
24.48
24.01
24.12
24.12
25,136,428
Sep 14, 2026
24.80
24.87
24.28
24.31
24.31
42,518,689
Sep 11, 2026
25.30
25.30
24.52
25.10
25.10
40,639,995
Sep 10, 2026
25.92
25.96
25.45
25.60
25.60
48,353,999
Sep 9, 2026
25.07
26.38
24.98
26.36
26.36
83,291,100
Sep 8, 2026
24.98
25.10
24.83
24.98
24.98
20,922,241
Sep 7, 2026
25.09
25.18
24.66
24.99
24.99
26,163,062
Sep 4, 2026
24.71
25.60
24.70
25.07
25.07
47,573,951
Sep 3, 2026
24.66
24.73
24.37
24.58
24.58
22,116,881
Sep 2, 2026
25.03
25.08
24.53
24.55
24.55
36,518,324
Sep 1, 2026
25.50
25.58
25.25
25.28
25.28
36,345,502
Aug 31, 2026
25.52
25.88
25.40
25.75
25.75
42,685,800
Aug 28, 2026
25.70
25.79
25.10
25.25
25.25
47,625,189
Aug 27, 2026
25.59
25.96
25.35
25.95
25.95
28,937,792
Aug 26, 2026
26.05
26.74
25.69
25.76
25.76
39,300,337
Aug 25, 2026
25.09
25.81
24.95
25.60
25.60
21,940,711
Aug 24, 2026
26.25
26.32
25.09
25.43
25.43
29,472,922
Aug 21, 2026
25.53
26.27
25.41
26.23
26.23
26,460,019
Aug 20, 2026
26.19
26.33
25.52
25.68
25.68
32,990,411
Aug 19, 2026
27.16
27.16
25.82
25.91
25.91
55,128,140
Aug 18, 2026
28.00
28.49
27.42
27.58
27.58
42,932,994
Aug 17, 2026
27.00
28.06
26.81
27.98
27.98
64,862,710
Aug 14, 2026
27.09
27.16
26.62
26.91
26.91
29,664,773
Aug 13, 2026
27.56
27.89
27.02
27.04
27.04
46,103,806
Aug 12, 2026
26.90
27.50
26.79
27.49
27.49
48,046,199
Aug 11, 2026
27.07
27.26
26.71
26.79
26.79
33,894,547
Aug 10, 2026
27.35
27.80
26.81
27.19
27.19
46,606,319
Aug 7, 2026
27.11
27.41
26.86
27.39
27.39
44,051,539
Aug 6, 2026
27.70
27.92
27.03
27.31
27.31
62,671,914
Aug 5, 2026
27.25
28.09
27.23
27.95
27.95
78,603,299
Aug 4, 2026
27.08
28.07
26.40
27.61
27.61
112,699,614
Aug 3, 2026
25.67
27.07
25.66
26.78
26.78
96,089,653
Jul 31, 2026
25.50
25.75
25.07
25.10
25.10
50,563,356
Jul 30, 2026
25.18
25.48
24.55
24.91
24.91
42,366,608
Jul 29, 2026
24.83
25.71
24.58
25.49
25.49
43,708,465
Jul 28, 2026
25.58
25.66
24.83
24.88
24.88
42,076,212
Jul 27, 2026
25.38
26.06
25.21
26.03
26.03
35,896,543
Jul 24, 2026
0.53
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 24, 2026
26.65
26.70
25.53
25.58
25.58
53,514,156
Jul 23, 2026
26.87
27.80
26.61
27.75
27.22
85,950,828
Jul 22, 2026
26.15
26.71
25.84
26.14
25.64
44,361,893
Jul 21, 2026
25.38
26.47
24.88
26.18
25.68
56,753,095
Jul 20, 2026
25.00
25.79
24.60
25.19
24.71
51,093,811
Jul 17, 2026
25.82
25.96
24.60
24.87
24.40
44,067,835
Jul 16, 2026
26.23
26.68
25.70
25.82
25.33
42,893,446
Jul 15, 2026
27.11
27.21
26.36
26.45
25.94
36,677,308
Jul 14, 2026
26.65
27.38
25.85
27.38
26.86
53,794,974
Jul 13, 2026
28.15
28.42
26.81
26.90
26.39
47,779,123
Jul 10, 2026
28.25
29.33
28.04
28.14
27.60
56,059,722
Jul 9, 2026
27.72
28.06
26.75
27.87
27.34
50,631,668
Jul 8, 2026
28.28
28.67
27.68
27.71
27.18
41,447,813
Jul 7, 2026
29.82
30.07
28.29
28.40
27.86
58,582,568
Jul 6, 2026
29.29
30.89
29.10
29.77
29.20
89,516,657
Jul 3, 2026
27.88
29.33
27.81
28.89
28.34
62,793,787
Jul 2, 2026
28.50
28.85
27.86
27.91
27.38
54,886,245
Jul 1, 2026
28.82
30.20
28.71
28.90
28.35
67,517,569
Jun 30, 2026
28.80
29.09
28.23
28.77
28.22
58,632,619
Jun 29, 2026
28.79
29.58
28.53
28.97
28.42
54,166,751
Jun 26, 2026
30.36
30.64
28.40
28.47
27.93
66,470,725
Jun 25, 2026
30.26
30.83
29.83
30.13
29.55
68,567,463
Jun 24, 2026
30.48
30.90
30.08
30.38
29.80
62,061,532
Jun 23, 2026
32.54
32.66
30.80
30.84
30.25
74,358,390
Jun 22, 2026
32.58
33.03
31.69
33.03
32.40
80,073,115
Jun 18, 2026
31.72
33.99
31.72
32.56
31.94
91,724,169
Jun 17, 2026
31.08
32.44
31.01
31.71
31.10
65,294,670
Jun 16, 2026
31.26
31.54
30.75
31.07
30.48
50,901,729
Jun 15, 2026
30.91
31.30
30.48
31.25
30.65
58,714,836
Jun 12, 2026
30.00
31.23
30.00
30.30
29.72
72,822,838
Jun 11, 2026
29.40
30.00
29.06
29.49
28.93
65,240,365
Jun 10, 2026
31.48
31.55
29.89
30.12
29.54
73,906,025
Jun 9, 2026
31.63
31.86
30.81
31.80
31.19
51,188,060
Jun 8, 2026
31.66
32.40
30.58
31.03
30.44
74,861,417
Jun 5, 2026
34.35
34.52
32.72
32.88
32.25
56,804,095
Jun 4, 2026
33.00
34.28
32.80
33.83
33.18
62,672,530
Jun 3, 2026
32.72
33.97
32.55
33.41
32.77
64,325,129
Jun 2, 2026
35.07
35.09
32.02
33.07
32.44
96,184,711
Jun 1, 2026
35.08
36.33
34.36
35.30
34.63
51,132,841
May 29, 2026
36.86
36.86
35.00
35.23
34.56
59,352,234
May 28, 2026
36.00
37.25
35.34
36.92
36.21
64,105,937
May 27, 2026
35.59
36.96
35.50
36.05
35.36
59,210,060
May 26, 2026
36.50
36.53
35.20
35.69
35.01
48,696,805
May 25, 2026
36.50
37.05
35.55
37.02
36.31
64,374,659
May 22, 2026
36.04
36.47
35.60
36.05
35.36
57,416,032
May 21, 2026
37.58
37.65
36.00
36.12
35.43
69,406,356
May 20, 2026
38.67
38.69
36.67
37.21
36.50
95,134,783
May 19, 2026
39.94
39.94
37.90
38.99
38.25
74,233,584
May 18, 2026
38.36
41.14
38.10
39.97
39.21
103,224,373
May 15, 2026
38.88
40.15
37.00
39.07
38.32
102,558,699
May 14, 2026
41.15
41.17
38.45
38.48
37.75
107,944,364
May 13, 2026
38.77
41.30
38.06
40.85
40.07
143,875,690
May 12, 2026
38.15
39.37
37.36
38.50
37.76
90,924,044
May 11, 2026
37.72
38.95
37.65
38.06
37.33
91,311,536
May 8, 2026
39.40
39.50
37.50
37.72
37.00
130,139,378
May 7, 2026
41.04
41.50
39.70
40.12
39.35
79,527,197
May 6, 2026
39.65
41.20
39.54
40.64
39.86
106,199,265
Apr 30, 2026
40.65
40.79
38.18
39.01
38.26
91,147,475
Apr 29, 2026
39.40
40.17
38.57
39.96
39.20
61,487,253
Apr 28, 2026
39.98
40.75
39.36
39.54
38.78
55,453,272
Apr 27, 2026
41.48
41.80
39.79
40.35
39.58
74,734,072
Apr 24, 2026
44.05
44.20
41.11
41.47
40.68
94,936,057
Apr 23, 2026
43.98
45.25
42.61
43.82
42.98
140,199,966
Apr 22, 2026
41.90
42.28
40.61
42.21
41.40
85,540,648
Apr 21, 2026
42.13
42.96
41.78
42.01
41.21
61,889,228
Apr 20, 2026
41.36
42.99
40.96
42.51
41.70
103,474,115
Apr 17, 2026
42.50
42.98
41.00
41.72
40.92
115,955,698
Apr 16, 2026
38.87
42.04
38.87
42.04
41.24
152,145,066
Apr 15, 2026
38.93
39.36
38.02
38.22
37.49
73,998,157
Apr 14, 2026
40.50
40.61
37.82
38.93
38.19
110,285,139
Apr 13, 2026
38.96
40.20
38.60
39.72
38.96
84,961,854
Apr 10, 2026
39.16
40.38
38.60
39.51
38.76
123,558,096
Apr 9, 2026
37.90
38.98
37.35
38.31
37.58
106,359,175
Apr 8, 2026
36.74
38.30
36.74
38.30
37.57
118,146,980
Apr 7, 2026
36.56
36.86
34.75
34.82
34.15
78,643,180
Apr 3, 2026
37.60
37.79
36.56
36.86
36.16
48,631,759
Apr 2, 2026
37.71
38.60
37.18
37.31
36.60
85,488,032
Apr 1, 2026
36.79
38.56
36.55
38.28
37.55
158,456,636
Mar 31, 2026
35.89
36.60
34.89
35.05
34.38
54,966,735
Mar 30, 2026
35.76
36.19
34.83
35.79
35.11
57,670,431
Mar 27, 2026
36.28
37.00
35.63
36.14
35.45
56,134,999
Mar 26, 2026
37.82
37.83
36.50
36.69
35.99
60,302,189
Mar 25, 2026
38.94
39.38
37.58
37.83
37.11
102,133,511
Mar 24, 2026
36.66
37.90
36.11
37.13
36.42
106,666,023
Mar 23, 2026
36.44
36.85
35.22
35.62
34.94
102,548,405
Mar 20, 2026
39.28
40.32
36.40
36.90
36.20
147,161,810
Mar 19, 2026
38.60
39.63
38.02
38.50
37.76
105,543,098
Mar 18, 2026
38.00
40.65
37.22
40.17
39.40
134,509,485
Mar 17, 2026
39.01
39.33
37.46
37.60
36.88
91,623,785
Mar 16, 2026
38.40
39.48
37.10
38.73
37.99
110,383,991
Mar 13, 2026
40.05
40.62
38.27
38.40
37.67
117,533,209
Mar 12, 2026
40.75
40.89
39.41
40.47
39.70
106,043,651
Mar 11, 2026
42.50
42.62
40.41
41.08
40.30
124,544,135
Mar 10, 2026
43.06
44.06
41.75
42.16
41.35
127,077,622
Mar 9, 2026
42.11
43.80
41.63
43.00
42.18
141,944,816
Mar 6, 2026
43.01
45.38
43.01
44.22
43.38
187,461,826
Mar 5, 2026
39.88
42.21
39.31
42.21
41.40
82,095,614
Mar 4, 2026
34.68
38.70
34.67
38.37
37.64
165,184,243
Mar 3, 2026
37.51
37.56
34.39
35.18
34.51
141,804,298
Mar 2, 2026
36.04
38.84
36.01
37.51
36.79
137,049,821
Feb 27, 2026
38.05
38.20
36.10
37.07
36.36
148,155,262
Feb 26, 2026
33.90
37.35
33.90
37.35
36.64
136,118,861
Feb 25, 2026
34.04
35.52
33.40
33.95
33.30
112,713,854
Feb 24, 2026
32.51
34.40
31.97
33.84
33.19
132,079,254
Feb 13, 2026
33.20
33.45
31.57
31.86
31.25
118,518,067
Feb 12, 2026
30.88
33.65
30.87
33.65
33.01
144,937,170
Feb 11, 2026
30.66
31.30
30.25
30.59
30.01
90,287,817
Feb 10, 2026
28.89
31.50
28.75
31.17
30.57
218,187,669
Feb 9, 2026
26.80
28.77
26.80
28.77
28.22
165,572,620
Feb 6, 2026
26.38
27.68
26.14
26.15
25.65
95,406,485
Feb 5, 2026
25.98
28.11
25.80
26.70
26.19
117,360,581
Feb 4, 2026
25.59
26.50
25.50
25.99
25.49
43,050,453
Feb 3, 2026
25.05
25.77
24.85
25.71
25.22
44,951,060
Feb 2, 2026
24.86
25.76
24.64
24.64
24.17
57,116,545
Jan 30, 2026
25.30
25.40
24.21
24.85
24.38
62,649,786
Jan 29, 2026
26.43
26.50
25.35
25.40
24.91
65,798,536
Jan 28, 2026
26.78
26.89
26.14
26.41
25.91
50,329,419
Jan 27, 2026
26.90
27.17
26.20
26.78
26.27
55,578,751
Jan 26, 2026
27.40
27.85
27.02
27.18
26.66
77,256,000
Jan 23, 2026
27.01
28.13
27.00
27.58
27.05
94,265,295
Jan 22, 2026
27.28
27.56
26.51
26.90
26.39
76,896,927
Jan 21, 2026
26.18
27.80
25.91
26.97
26.45
107,487,033
Jan 20, 2026
27.18
27.18
25.80
26.35
25.85
85,497,380
Jan 19, 2026
25.49
27.18
25.45
26.90
26.39
132,372,543
Jan 16, 2026
25.86
26.96
25.31
25.40
24.91
126,228,909
Jan 15, 2026
24.88
25.18
24.62
25.01
24.53
53,828,267
Jan 14, 2026
25.58
26.07
24.90
25.01
24.53
101,256,286
Jan 13, 2026
25.37
26.60
24.80
25.78
25.29
117,197,148
Jan 12, 2026
26.01
26.20
25.26
25.60
25.11
112,185,574
Jan 9, 2026
25.40
27.05
25.35
26.08
25.58
91,627,473
Jan 8, 2026
25.40
26.38
25.02
25.45
24.96
86,765,695
Jan 7, 2026
24.81
25.65
24.58
25.60
25.11
80,068,618
Jan 6, 2026
24.54
24.95
24.44
24.70
24.23
57,877,101
Jan 5, 2026
24.66
24.80
24.26
24.54
24.07
61,074,851
Dec 31, 2025
24.30
24.50
24.10
24.28
23.82
39,037,537
Dec 30, 2025
24.19
24.75
24.00
24.40
23.93
45,806,647
Dec 29, 2025
25.25
25.39
24.30
24.37
23.90
62,213,412
Dec 26, 2025
24.85
25.22
24.70
24.90
24.42
61,519,045
Dec 25, 2025
24.60
25.94
24.60
25.10
24.62
89,920,726
Dec 24, 2025
24.48
24.90
24.05
24.60
24.13
67,894,062
Dec 23, 2025
23.30
24.99
23.10
24.70
24.23
118,853,670
Dec 22, 2025
23.63
23.87
23.06
23.30
22.85
59,750,671
Dec 19, 2025
22.88
23.38
22.82
22.90
22.46
53,775,126
Dec 18, 2025
22.79
22.85
22.48
22.53
22.10
49,669,145
Dec 17, 2025
22.63
23.28
22.31
23.17
22.73
61,979,549
Dec 16, 2025
23.61
23.75
22.57
22.74
22.31
68,001,219
Dec 15, 2025
24.40
24.45
23.75
23.81
23.36
123,116,736
Dec 12, 2025
22.30
24.05
22.30
24.05
23.59
138,118,717
Dec 11, 2025
21.78
22.70
21.78
21.86
21.44
78,611,148
Dec 10, 2025
21.32
21.48
20.86
21.21
20.80
26,277,641
Dec 9, 2025
21.38
21.43
21.15
21.31
20.90
23,284,856
Dec 8, 2025
21.86
21.89
21.36
21.43
21.02
34,718,672
Dec 5, 2025
21.00
21.73
20.92
21.58
21.17
43,132,650
Dec 4, 2025
21.15
21.30
20.83
20.91
20.51
24,440,107
Dec 3, 2025
21.19
21.37
21.05
21.19
20.79
26,211,300
Dec 2, 2025
21.28
21.34
20.82
21.23
20.82
27,505,178
Dec 1, 2025
21.48
21.57
21.19
21.35
20.94
36,709,555
Nov 28, 2025
20.33
21.58
20.29
21.46
21.05
75,894,765
Nov 27, 2025
20.46
20.87
20.28
20.33
19.94
33,659,013
Nov 26, 2025
20.50
20.74
20.26
20.51
20.12
30,570,943
Nov 25, 2025
20.45
20.78
20.36
20.45
20.06
45,221,789
Nov 24, 2025
20.55
20.61
20.05
20.25
19.86
42,888,030
Nov 21, 2025
20.70
20.90
20.29
20.30
19.91
59,414,839
Nov 20, 2025
21.73
21.77
21.11
21.19
20.79
51,941,147
Nov 19, 2025
21.42
21.72
21.22
21.49
21.08
44,961,151
Nov 18, 2025
22.18
22.25
21.32
21.55
21.14
61,285,930
Nov 17, 2025
22.93
23.35
22.14
22.32
21.89
77,377,222
Nov 14, 2025
24.03
24.23
22.95
23.00
22.56
94,198,917
Nov 13, 2025
22.88
24.75
22.88
24.25
23.79
133,438,073
Nov 12, 2025
23.38
23.53
22.27
22.63
22.20
82,015,289
Nov 11, 2025
24.35
24.48
23.29
23.37
22.92
108,413,583
Nov 10, 2025
22.99
24.75
22.99
24.27
23.81
194,284,223
Nov 7, 2025
22.50
22.75
22.32
22.54
22.11
77,594,959
Nov 6, 2025
22.16
23.07
22.00
22.79
22.35
152,255,003
