Singapore markets open in 3 hours 5 minutes
Straits Times Index
3,415.51 +47.61 (+1.41%) S&P 500
5,537.02 +28.01 (+0.51%) Dow
39,308.00 -23.90 (-0.06%) Nasdaq
18,188.30 +159.54 (+0.88%) Bitcoin USD
60,065.91 -1,896.23 (-3.06%) CMC Crypto 200
1,251.96 -82.95 (-6.21%)
Dongfang Electric Corporation Limited (600875.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 17.53 | 17.63 | 17.06 | 17.12 | 17.12 | 16,809,721 |
| 02 Jul 2024 | 18.04 | 18.06 | 17.32 | 17.53 | 17.53 | 26,570,588 |
| 01 Jul 2024 | 18.45 | 18.55 | 17.88 | 18.01 | 18.01 | 19,713,311 |
| 28 Jun 2024 | 17.59 | 18.55 | 17.58 | 18.45 | 18.45 | 21,015,974 |
| 27 Jun 2024 | 17.76 | 17.86 | 17.61 | 17.63 | 17.63 | 12,121,351 |
| 26 Jun 2024 | 18.07 | 18.16 | 17.63 | 17.83 | 17.83 | 17,820,935 |
| 25 Jun 2024 | 17.97 | 18.23 | 17.89 | 18.09 | 18.09 | 14,327,074 |
| 24 Jun 2024 | 18.26 | 18.40 | 17.95 | 17.96 | 17.96 | 19,037,302 |
| 21 Jun 2024 | 18.15 | 18.40 | 18.03 | 18.28 | 18.28 | 13,729,230 |
| 20 Jun 2024 | 18.23 | 18.32 | 18.06 | 18.21 | 18.21 | 11,703,109 |
| 19 Jun 2024 | 18.53 | 18.63 | 18.11 | 18.19 | 18.19 | 15,395,140 |
| 18 Jun 2024 | 18.41 | 18.63 | 18.22 | 18.63 | 18.63 | 14,114,099 |
| 17 Jun 2024 | 17.90 | 18.65 | 17.86 | 18.36 | 18.36 | 24,780,136 |
| 14 Jun 2024 | 18.10 | 18.32 | 17.89 | 18.04 | 18.04 | 19,995,544 |
| 13 Jun 2024 | 18.37 | 18.80 | 18.10 | 18.18 | 18.18 | 19,287,347 |
| 12 Jun 2024 | 18.23 | 18.45 | 18.00 | 18.39 | 18.39 | 13,524,929 |
| 11 Jun 2024 | 18.40 | 18.55 | 17.90 | 18.28 | 18.28 | 21,386,311 |
| 07 Jun 2024 | 18.70 | 18.98 | 18.38 | 18.52 | 18.52 | 21,900,040 |
| 06 Jun 2024 | 18.57 | 19.01 | 18.52 | 18.75 | 18.75 | 23,665,201 |
| 05 Jun 2024 | 19.05 | 19.07 | 18.52 | 18.58 | 18.58 | 20,909,487 |
| 04 Jun 2024 | 18.38 | 19.07 | 18.34 | 19.05 | 19.05 | 34,912,916 |
| 03 Jun 2024 | 18.20 | 18.46 | 18.15 | 18.36 | 18.36 | 21,404,096 |
| 31 May 2024 | 18.58 | 18.75 | 18.28 | 18.38 | 18.38 | 15,834,400 |
| 30 May 2024 | 18.75 | 18.97 | 18.48 | 18.58 | 18.58 | 30,120,461 |
| 29 May 2024 | 18.50 | 18.75 | 18.28 | 18.55 | 18.55 | 16,532,643 |
| 28 May 2024 | 18.55 | 18.98 | 18.49 | 18.58 | 18.58 | 38,039,229 |
| 27 May 2024 | 17.68 | 18.57 | 17.68 | 18.55 | 18.55 | 53,308,789 |
| 24 May 2024 | 17.30 | 17.97 | 17.29 | 17.66 | 17.66 | 21,036,640 |
| 23 May 2024 | 17.41 | 17.60 | 17.28 | 17.37 | 17.37 | 12,574,984 |
| 22 May 2024 | 17.57 | 17.70 | 17.46 | 17.50 | 17.50 | 13,707,375 |
| 21 May 2024 | 18.03 | 18.21 | 17.51 | 17.60 | 17.60 | 19,249,089 |
| 20 May 2024 | 17.65 | 18.10 | 17.57 | 18.07 | 18.07 | 27,421,279 |
| 17 May 2024 | 17.52 | 17.69 | 17.36 | 17.68 | 17.68 | 17,578,329 |
| 16 May 2024 | 17.36 | 17.68 | 17.33 | 17.53 | 17.53 | 23,555,952 |
| 15 May 2024 | 17.71 | 17.94 | 17.37 | 17.39 | 17.39 | 18,125,180 |
| 14 May 2024 | 18.18 | 18.23 | 17.78 | 17.85 | 17.85 | 25,665,366 |
| 13 May 2024 | 18.01 | 18.32 | 17.83 | 18.19 | 18.19 | 25,357,870 |
| 10 May 2024 | 17.89 | 18.12 | 17.68 | 18.07 | 18.07 | 26,821,250 |
| 09 May 2024 | 17.15 | 17.83 | 17.15 | 17.82 | 17.82 | 33,962,653 |
| 08 May 2024 | 17.24 | 17.37 | 17.02 | 17.14 | 17.14 | 18,108,677 |
| 07 May 2024 | 17.38 | 17.47 | 17.10 | 17.22 | 17.22 | 22,436,442 |
| 06 May 2024 | 16.95 | 17.41 | 16.88 | 17.37 | 17.37 | 32,995,034 |
| 30 Apr 2024 | 17.14 | 17.19 | 16.68 | 16.86 | 16.86 | 37,504,476 |
| 29 Apr 2024 | 17.15 | 17.57 | 17.14 | 17.22 | 17.22 | 30,569,164 |
| 26 Apr 2024 | 17.50 | 17.67 | 17.02 | 17.10 | 17.10 | 38,866,019 |
| 25 Apr 2024 | 17.63 | 17.78 | 17.49 | 17.59 | 17.59 | 16,625,430 |
| 24 Apr 2024 | 17.72 | 18.06 | 17.54 | 17.71 | 17.71 | 23,283,722 |
| 23 Apr 2024 | 17.74 | 18.06 | 17.62 | 17.71 | 17.71 | 25,923,974 |
| 22 Apr 2024 | 18.28 | 18.58 | 17.61 | 17.84 | 17.84 | 42,443,044 |
| 19 Apr 2024 | 17.93 | 18.42 | 17.85 | 18.25 | 18.25 | 32,479,105 |
| 18 Apr 2024 | 18.05 | 18.58 | 17.87 | 18.01 | 18.01 | 47,983,242 |
| 17 Apr 2024 | 17.09 | 18.10 | 17.02 | 18.05 | 18.05 | 48,847,593 |
| 16 Apr 2024 | 17.33 | 17.58 | 17.00 | 17.16 | 17.16 | 42,543,099 |
| 15 Apr 2024 | 16.58 | 17.43 | 16.53 | 17.27 | 17.27 | 48,291,916 |
| 12 Apr 2024 | 16.40 | 16.92 | 16.30 | 16.62 | 16.62 | 36,234,597 |
| 11 Apr 2024 | 15.60 | 16.65 | 15.50 | 16.47 | 16.47 | 51,872,386 |
| 10 Apr 2024 | 15.65 | 15.82 | 15.47 | 15.57 | 15.57 | 17,262,809 |
| 09 Apr 2024 | 15.31 | 15.68 | 15.26 | 15.66 | 15.66 | 26,673,978 |
| 08 Apr 2024 | 15.20 | 15.64 | 15.08 | 15.32 | 15.32 | 20,182,356 |
| 03 Apr 2024 | 15.40 | 15.46 | 15.16 | 15.31 | 15.31 | 18,535,423 |
| 02 Apr 2024 | 15.80 | 15.87 | 15.37 | 15.48 | 15.48 | 29,355,776 |
| 01 Apr 2024 | 15.75 | 15.93 | 15.63 | 15.83 | 15.83 | 29,580,372 |
| 29 Mar 2024 | 15.57 | 15.85 | 15.22 | 15.75 | 15.75 | 17,142,788 |
| 28 Mar 2024 | 15.17 | 15.64 | 15.08 | 15.45 | 15.45 | 18,719,924 |
| 27 Mar 2024 | 15.62 | 15.69 | 15.00 | 15.16 | 15.16 | 16,088,031 |
| 26 Mar 2024 | 15.58 | 15.66 | 15.34 | 15.62 | 15.62 | 14,874,586 |
| 25 Mar 2024 | 15.69 | 15.87 | 15.49 | 15.50 | 15.50 | 15,367,056 |
| 22 Mar 2024 | 15.90 | 16.08 | 15.64 | 15.77 | 15.77 | 18,657,588 |
| 21 Mar 2024 | 15.77 | 15.95 | 15.56 | 15.90 | 15.90 | 20,729,840 |
| 20 Mar 2024 | 15.78 | 15.80 | 15.55 | 15.76 | 15.76 | 17,840,648 |
| 19 Mar 2024 | 15.98 | 16.00 | 15.75 | 15.76 | 15.76 | 13,750,126 |
| 18 Mar 2024 | 15.90 | 16.10 | 15.85 | 15.97 | 15.97 | 18,012,663 |
| 15 Mar 2024 | 15.84 | 15.91 | 15.67 | 15.90 | 15.90 | 15,503,038 |
| 14 Mar 2024 | 15.96 | 16.09 | 15.80 | 15.90 | 15.90 | 13,920,066 |
| 13 Mar 2024 | 16.26 | 16.30 | 15.90 | 15.97 | 15.97 | 22,255,937 |
| 12 Mar 2024 | 16.58 | 16.59 | 16.20 | 16.25 | 16.25 | 17,492,383 |
| 11 Mar 2024 | 16.50 | 16.63 | 16.35 | 16.46 | 16.46 | 18,872,426 |
| 08 Mar 2024 | 16.21 | 16.48 | 16.15 | 16.39 | 16.39 | 12,509,185 |
| 07 Mar 2024 | 16.41 | 16.44 | 16.11 | 16.22 | 16.22 | 17,273,882 |
| 06 Mar 2024 | 16.15 | 16.65 | 16.12 | 16.41 | 16.41 | 25,713,401 |
| 05 Mar 2024 | 16.23 | 16.36 | 16.04 | 16.15 | 16.15 | 19,920,205 |
| 04 Mar 2024 | 16.43 | 16.64 | 16.22 | 16.29 | 16.29 | 19,587,007 |
| 01 Mar 2024 | 16.50 | 16.70 | 16.18 | 16.39 | 16.39 | 25,473,033 |
| 29 Feb 2024 | 15.55 | 16.36 | 15.51 | 16.35 | 16.35 | 30,793,956 |
| 28 Feb 2024 | 15.76 | 16.04 | 15.57 | 15.58 | 15.58 | 27,227,191 |
| 27 Feb 2024 | 15.59 | 15.72 | 15.43 | 15.71 | 15.71 | 15,483,314 |
| 26 Feb 2024 | 15.63 | 15.75 | 15.49 | 15.58 | 15.58 | 18,839,519 |
| 23 Feb 2024 | 15.47 | 15.77 | 15.33 | 15.59 | 15.59 | 20,614,587 |
| 22 Feb 2024 | 15.29 | 15.46 | 15.17 | 15.44 | 15.44 | 19,737,868 |
| 21 Feb 2024 | 15.06 | 15.58 | 14.89 | 15.28 | 15.28 | 27,357,548 |
| 20 Feb 2024 | 15.09 | 15.19 | 14.88 | 15.06 | 15.06 | 18,943,093 |
| 19 Feb 2024 | 14.81 | 15.10 | 14.65 | 15.10 | 15.10 | 25,830,037 |
| 08 Feb 2024 | 14.89 | 15.02 | 14.52 | 14.67 | 14.67 | 28,382,325 |
| 07 Feb 2024 | 14.30 | 14.83 | 14.27 | 14.73 | 14.73 | 21,587,348 |
| 06 Feb 2024 | 13.35 | 14.37 | 13.35 | 14.27 | 14.27 | 22,274,018 |
| 05 Feb 2024 | 13.81 | 13.88 | 13.14 | 13.54 | 13.54 | 20,206,715 |
| 02 Feb 2024 | 14.19 | 14.23 | 13.41 | 13.89 | 13.89 | 17,639,359 |
| 01 Feb 2024 | 14.25 | 14.48 | 13.97 | 14.11 | 14.11 | 19,157,982 |
| 31 Jan 2024 | 14.61 | 14.74 | 14.18 | 14.35 | 14.35 | 19,649,862 |
| 30 Jan 2024 | 14.72 | 15.02 | 14.61 | 14.62 | 14.62 | 19,103,363 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.