Sichuan Xichang Electric Power Co.,Ltd. (600505.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 11.56 | 12.28 | 11.56 | 11.90 | 11.90 | 60,711,335 |
| 16 May 2024 | 11.63 | 12.32 | 11.63 | 11.70 | 11.70 | 65,705,328 |
| 15 May 2024 | 13.08 | 13.80 | 12.44 | 12.44 | 12.44 | 83,441,936 |
| 14 May 2024 | 12.10 | 13.82 | 11.81 | 13.82 | 13.82 | 98,552,393 |
| 13 May 2024 | 12.56 | 12.56 | 12.00 | 12.56 | 12.56 | 83,823,192 |
| 10 May 2024 | 10.11 | 11.42 | 10.11 | 11.42 | 11.42 | 41,596,154 |
| 09 May 2024 | 10.49 | 10.97 | 10.00 | 10.38 | 10.38 | 62,115,456 |
| 08 May 2024 | 9.18 | 9.97 | 9.16 | 9.97 | 9.97 | 26,961,544 |
| 07 May 2024 | 8.98 | 9.48 | 8.87 | 9.06 | 9.06 | 36,055,084 |
| 06 May 2024 | 8.25 | 8.86 | 8.09 | 8.86 | 8.86 | 25,754,300 |
| 30 Apr 2024 | 8.05 | 8.18 | 7.95 | 8.05 | 8.05 | 11,150,800 |
| 29 Apr 2024 | 7.70 | 7.97 | 7.66 | 7.97 | 7.97 | 10,424,401 |
| 26 Apr 2024 | 7.63 | 7.69 | 7.46 | 7.67 | 7.67 | 8,446,750 |
| 25 Apr 2024 | 7.46 | 7.75 | 7.44 | 7.62 | 7.62 | 10,570,700 |
| 24 Apr 2024 | 7.48 | 7.59 | 7.38 | 7.55 | 7.55 | 11,199,700 |
| 23 Apr 2024 | 7.28 | 7.45 | 7.26 | 7.32 | 7.32 | 7,146,300 |
| 22 Apr 2024 | 7.39 | 7.45 | 7.17 | 7.26 | 7.26 | 8,534,600 |
| 19 Apr 2024 | 7.35 | 7.60 | 7.28 | 7.38 | 7.38 | 8,929,100 |
| 18 Apr 2024 | 7.57 | 7.77 | 7.41 | 7.44 | 7.44 | 11,963,000 |
| 17 Apr 2024 | 6.99 | 7.62 | 6.96 | 7.57 | 7.57 | 18,460,302 |
| 16 Apr 2024 | 7.71 | 7.85 | 7.06 | 7.06 | 7.06 | 23,909,400 |
| 15 Apr 2024 | 8.13 | 8.59 | 7.70 | 7.84 | 7.84 | 28,069,102 |
| 12 Apr 2024 | 8.80 | 8.99 | 8.25 | 8.36 | 8.36 | 33,323,897 |
| 11 Apr 2024 | 8.67 | 9.07 | 8.29 | 8.83 | 8.83 | 34,559,858 |
| 10 Apr 2024 | 8.82 | 10.19 | 8.82 | 9.07 | 9.07 | 59,364,934 |
| 09 Apr 2024 | 10.11 | 10.27 | 9.64 | 9.80 | 9.80 | 75,428,887 |
| 08 Apr 2024 | 8.40 | 9.34 | 8.30 | 9.34 | 9.34 | 30,972,626 |
| 03 Apr 2024 | 8.18 | 8.75 | 8.00 | 8.49 | 8.49 | 15,105,000 |
| 02 Apr 2024 | 8.21 | 8.35 | 8.14 | 8.18 | 8.18 | 9,382,010 |
| 01 Apr 2024 | 8.20 | 8.29 | 8.11 | 8.27 | 8.27 | 8,108,400 |
| 29 Mar 2024 | 8.03 | 8.25 | 7.96 | 8.20 | 8.20 | 6,924,800 |
| 28 Mar 2024 | 7.97 | 8.14 | 7.90 | 8.05 | 8.05 | 8,805,600 |
| 27 Mar 2024 | 8.25 | 8.34 | 7.85 | 7.86 | 7.86 | 9,797,900 |
| 26 Mar 2024 | 7.97 | 8.40 | 7.96 | 8.36 | 8.36 | 13,632,100 |
| 25 Mar 2024 | 8.08 | 8.22 | 8.00 | 8.05 | 8.05 | 10,109,500 |
| 22 Mar 2024 | 8.27 | 8.35 | 8.13 | 8.13 | 8.13 | 12,244,600 |
| 21 Mar 2024 | 8.21 | 8.36 | 8.12 | 8.27 | 8.27 | 14,331,013 |
| 20 Mar 2024 | 8.60 | 8.69 | 8.20 | 8.34 | 8.34 | 28,065,576 |
| 19 Mar 2024 | 7.78 | 8.42 | 7.76 | 8.42 | 8.42 | 13,519,233 |
| 18 Mar 2024 | 7.55 | 7.67 | 7.47 | 7.65 | 7.65 | 9,647,121 |
| 15 Mar 2024 | 7.34 | 7.70 | 7.34 | 7.61 | 7.61 | 12,166,627 |
| 14 Mar 2024 | 7.56 | 7.57 | 7.32 | 7.45 | 7.45 | 10,877,100 |
| 13 Mar 2024 | 7.71 | 7.75 | 7.41 | 7.57 | 7.57 | 18,425,193 |
| 12 Mar 2024 | 7.94 | 7.98 | 7.65 | 7.80 | 7.80 | 22,690,162 |
| 11 Mar 2024 | 7.60 | 8.38 | 7.49 | 8.21 | 8.21 | 29,411,066 |
| 08 Mar 2024 | 7.46 | 7.99 | 7.30 | 7.62 | 7.62 | 33,622,963 |
| 07 Mar 2024 | 6.76 | 7.44 | 6.66 | 7.44 | 7.44 | 26,424,734 |
| 06 Mar 2024 | 6.50 | 6.80 | 6.48 | 6.76 | 6.76 | 11,289,700 |
| 05 Mar 2024 | 6.55 | 6.57 | 6.41 | 6.45 | 6.45 | 5,268,200 |
| 04 Mar 2024 | 6.45 | 6.57 | 6.37 | 6.57 | 6.57 | 6,028,400 |
| 01 Mar 2024 | 6.40 | 6.52 | 6.39 | 6.45 | 6.45 | 5,721,800 |
| 29 Feb 2024 | 6.18 | 6.41 | 6.15 | 6.40 | 6.40 | 8,411,200 |
| 28 Feb 2024 | 6.65 | 6.81 | 6.18 | 6.18 | 6.18 | 10,766,700 |
| 27 Feb 2024 | 6.57 | 6.65 | 6.50 | 6.65 | 6.65 | 6,206,300 |
| 26 Feb 2024 | 6.66 | 6.76 | 6.49 | 6.56 | 6.56 | 9,682,514 |
| 23 Feb 2024 | 6.41 | 6.69 | 6.35 | 6.68 | 6.68 | 8,714,921 |
| 22 Feb 2024 | 6.15 | 6.35 | 6.09 | 6.34 | 6.34 | 6,464,950 |
| 21 Feb 2024 | 5.96 | 6.28 | 5.90 | 6.14 | 6.14 | 6,585,309 |
| 20 Feb 2024 | 5.85 | 5.98 | 5.70 | 5.97 | 5.97 | 7,332,395 |
| 19 Feb 2024 | 5.58 | 5.89 | 5.58 | 5.85 | 5.85 | 10,908,537 |
| 08 Feb 2024 | 5.19 | 5.56 | 5.07 | 5.54 | 5.54 | 14,491,106 |
| 07 Feb 2024 | 5.72 | 5.73 | 5.18 | 5.19 | 5.19 | 18,424,947 |
| 06 Feb 2024 | 5.72 | 6.01 | 5.38 | 5.76 | 5.76 | 12,563,098 |
| 05 Feb 2024 | 6.53 | 6.54 | 5.98 | 5.98 | 5.98 | 9,437,600 |
| 02 Feb 2024 | 6.92 | 7.09 | 6.40 | 6.64 | 6.64 | 6,762,000 |
| 01 Feb 2024 | 7.12 | 7.29 | 6.88 | 6.92 | 6.92 | 7,739,455 |
| 31 Jan 2024 | 7.48 | 7.73 | 7.23 | 7.25 | 7.25 | 7,095,600 |
| 30 Jan 2024 | 7.76 | 7.77 | 7.45 | 7.49 | 7.49 | 4,948,500 |
| 29 Jan 2024 | 7.85 | 7.96 | 7.71 | 7.73 | 7.73 | 5,602,400 |
| 26 Jan 2024 | 7.85 | 8.00 | 7.76 | 7.90 | 7.90 | 6,241,919 |
| 25 Jan 2024 | 7.33 | 7.86 | 7.33 | 7.85 | 7.85 | 7,860,500 |
| 24 Jan 2024 | 7.20 | 7.36 | 7.06 | 7.32 | 7.32 | 6,545,500 |
| 23 Jan 2024 | 7.20 | 7.24 | 6.98 | 7.14 | 7.14 | 8,080,600 |
| 22 Jan 2024 | 7.81 | 7.81 | 7.16 | 7.24 | 7.24 | 8,389,595 |
| 19 Jan 2024 | 7.90 | 7.99 | 7.79 | 7.84 | 7.84 | 5,358,100 |
| 18 Jan 2024 | 8.04 | 8.11 | 7.70 | 7.94 | 7.94 | 10,630,519 |
| 17 Jan 2024 | 8.36 | 8.38 | 8.12 | 8.12 | 8.12 | 6,581,700 |
| 16 Jan 2024 | 8.37 | 8.40 | 8.15 | 8.34 | 8.34 | 9,708,695 |
| 15 Jan 2024 | 8.38 | 8.60 | 8.32 | 8.39 | 8.39 | 10,536,595 |
| 12 Jan 2024 | 8.40 | 8.63 | 8.35 | 8.50 | 8.50 | 15,093,826 |
| 11 Jan 2024 | 8.30 | 8.51 | 8.25 | 8.40 | 8.40 | 9,313,300 |
| 10 Jan 2024 | 8.43 | 8.46 | 8.08 | 8.27 | 8.27 | 11,093,228 |
| 09 Jan 2024 | 8.49 | 8.56 | 8.33 | 8.54 | 8.54 | 14,461,400 |
| 08 Jan 2024 | 8.60 | 8.64 | 8.45 | 8.45 | 8.45 | 12,195,067 |
| 05 Jan 2024 | 8.85 | 8.86 | 8.61 | 8.63 | 8.63 | 19,512,294 |
| 04 Jan 2024 | 9.03 | 9.10 | 8.81 | 8.88 | 8.88 | 27,803,933 |
| 03 Jan 2024 | 9.00 | 9.80 | 8.91 | 9.08 | 9.08 | 52,143,228 |
| 02 Jan 2024 | 8.34 | 9.34 | 8.30 | 9.34 | 9.34 | 33,519,615 |
| 29 Dec 2023 | 8.03 | 8.67 | 7.91 | 8.49 | 8.49 | 18,868,082 |
| 28 Dec 2023 | 7.90 | 8.07 | 7.85 | 8.02 | 8.02 | 6,070,401 |
| 27 Dec 2023 | 7.80 | 7.93 | 7.79 | 7.90 | 7.90 | 4,268,347 |
| 26 Dec 2023 | 7.94 | 7.98 | 7.81 | 7.83 | 7.83 | 4,933,816 |
| 25 Dec 2023 | 7.98 | 7.98 | 7.81 | 7.88 | 7.88 | 4,956,216 |
| 22 Dec 2023 | 8.24 | 8.24 | 7.97 | 8.00 | 8.00 | 5,806,016 |
| 21 Dec 2023 | 8.11 | 8.24 | 7.90 | 8.20 | 8.20 | 7,753,670 |
| 20 Dec 2023 | 8.12 | 8.32 | 8.08 | 8.15 | 8.15 | 10,978,470 |
| 19 Dec 2023 | 8.25 | 8.27 | 8.06 | 8.13 | 8.13 | 10,519,300 |
| 18 Dec 2023 | 8.48 | 8.54 | 8.16 | 8.25 | 8.25 | 20,509,242 |
| 15 Dec 2023 | 8.32 | 9.05 | 8.30 | 8.55 | 8.55 | 29,180,157 |
| 14 Dec 2023 | 8.25 | 8.46 | 8.14 | 8.34 | 8.34 | 15,878,114 |
| *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.