Shanghai Huitong Energy Co.,Ltd (600605.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
27 Sept 2023 - 27 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Sept 2024 | 29.33 | 29.65 | 28.63 | 29.65 | 29.65 | 3,234,531 |
| 26 Sept 2024 | 27.85 | 28.99 | 27.64 | 28.86 | 28.86 | 4,245,480 |
| 25 Sept 2024 | 27.60 | 28.27 | 27.24 | 27.68 | 27.68 | 3,419,400 |
| 24 Sept 2024 | 26.98 | 27.40 | 26.44 | 27.07 | 27.07 | 2,578,400 |
| 23 Sept 2024 | 25.70 | 26.66 | 25.35 | 26.35 | 26.35 | 2,891,813 |
| 20 Sept 2024 | 25.19 | 26.14 | 24.94 | 25.50 | 25.50 | 2,239,800 |
| 19 Sept 2024 | 25.14 | 25.80 | 24.80 | 25.19 | 25.19 | 1,849,900 |
| 18 Sept 2024 | 24.72 | 24.94 | 24.25 | 24.79 | 24.79 | 1,269,200 |
| 13 Sept 2024 | 24.92 | 25.00 | 24.62 | 24.73 | 24.73 | 1,295,013 |
| 12 Sept 2024 | 25.43 | 25.43 | 24.80 | 24.80 | 24.80 | 822,920 |
| 11 Sept 2024 | 24.99 | 25.48 | 24.74 | 25.00 | 25.00 | 930,999 |
| 10 Sept 2024 | 24.90 | 25.35 | 24.67 | 25.11 | 25.11 | 1,284,800 |
| 09 Sept 2024 | 26.12 | 26.12 | 24.69 | 24.82 | 24.82 | 1,780,779 |
| 06 Sept 2024 | 26.30 | 26.68 | 25.80 | 25.87 | 25.87 | 1,698,774 |
| 05 Sept 2024 | 25.43 | 26.50 | 25.35 | 26.26 | 26.26 | 2,889,260 |
| 04 Sept 2024 | 25.52 | 25.78 | 25.10 | 25.27 | 25.27 | 1,910,560 |
| 03 Sept 2024 | 27.10 | 27.38 | 24.51 | 25.56 | 25.56 | 2,522,613 |
| 02 Sept 2024 | 27.83 | 27.83 | 26.89 | 27.02 | 27.02 | 929,333 |
| 30 Aug 2024 | 27.08 | 27.90 | 26.97 | 27.53 | 27.53 | 1,682,533 |
| 29 Aug 2024 | 27.30 | 27.35 | 26.92 | 27.11 | 27.11 | 658,313 |
| 28 Aug 2024 | 27.22 | 27.74 | 27.06 | 27.25 | 27.25 | 783,709 |
| 27 Aug 2024 | 28.00 | 28.00 | 26.55 | 27.27 | 27.27 | 1,294,400 |
| 26 Aug 2024 | 27.22 | 28.24 | 27.03 | 27.75 | 27.75 | 1,161,500 |
| 23 Aug 2024 | 26.99 | 27.40 | 26.80 | 27.21 | 27.21 | 969,100 |
| 22 Aug 2024 | 27.35 | 27.95 | 26.90 | 27.10 | 27.10 | 1,120,300 |
| 21 Aug 2024 | 27.86 | 27.86 | 27.15 | 27.43 | 27.43 | 874,600 |
| 20 Aug 2024 | 28.81 | 28.81 | 27.06 | 27.66 | 27.66 | 2,018,200 |
| 19 Aug 2024 | 28.17 | 29.08 | 27.85 | 28.57 | 28.57 | 2,290,865 |
| 16 Aug 2024 | 27.88 | 28.96 | 27.88 | 28.24 | 28.24 | 1,878,880 |
| 15 Aug 2024 | 27.50 | 27.94 | 27.13 | 27.87 | 27.87 | 1,338,300 |
| 14 Aug 2024 | 28.10 | 28.20 | 27.37 | 27.54 | 27.54 | 1,147,600 |
| 13 Aug 2024 | 27.73 | 28.20 | 27.39 | 27.92 | 27.92 | 1,479,256 |
| 12 Aug 2024 | 28.52 | 28.57 | 27.54 | 28.00 | 28.00 | 2,414,221 |
| 09 Aug 2024 | 29.12 | 29.30 | 28.58 | 28.68 | 28.68 | 1,834,476 |
| 08 Aug 2024 | 29.34 | 29.34 | 28.36 | 28.87 | 28.87 | 3,068,800 |
| 07 Aug 2024 | 28.21 | 29.08 | 27.70 | 28.96 | 28.96 | 5,732,460 |
| 06 Aug 2024 | 27.24 | 27.95 | 27.14 | 27.78 | 27.78 | 2,168,380 |
| 05 Aug 2024 | 27.27 | 28.20 | 26.98 | 27.24 | 27.24 | 2,589,480 |
| 02 Aug 2024 | 28.00 | 28.00 | 27.08 | 27.20 | 27.20 | 1,838,000 |
| 01 Aug 2024 | 28.30 | 28.55 | 27.65 | 27.97 | 27.97 | 2,059,520 |
| 31 July 2024 | 27.03 | 28.50 | 26.76 | 28.15 | 28.15 | 3,519,380 |
| 30 July 2024 | 25.79 | 27.50 | 25.31 | 27.03 | 27.03 | 3,827,811 |
| 29 July 2024 | 26.17 | 26.50 | 25.49 | 25.89 | 25.89 | 1,992,380 |
| 26 July 2024 | 25.60 | 26.20 | 25.41 | 25.87 | 25.87 | 1,538,900 |
| 25 July 2024 | 25.77 | 25.96 | 25.25 | 25.60 | 25.60 | 1,261,500 |
| 24 July 2024 | 25.80 | 26.01 | 25.10 | 25.72 | 25.72 | 1,813,371 |
| 23 July 2024 | 25.90 | 25.90 | 25.16 | 25.44 | 25.44 | 1,889,280 |
| 22 July 2024 | 25.11 | 26.20 | 24.08 | 25.78 | 25.78 | 3,848,500 |
| 19 July 2024 | 24.00 | 25.19 | 23.94 | 24.63 | 24.63 | 1,909,515 |
| 18 July 2024 | 24.43 | 24.57 | 23.52 | 24.11 | 24.11 | 1,268,900 |
| 17 July 2024 | 24.79 | 25.14 | 24.18 | 24.63 | 24.63 | 1,281,200 |
| 16 July 2024 | 25.18 | 25.18 | 24.33 | 24.63 | 24.63 | 1,622,560 |
| 15 July 2024 | 24.25 | 25.21 | 23.78 | 24.85 | 24.85 | 2,804,960 |
| 12 July 2024 | 24.09 | 24.70 | 24.02 | 24.32 | 24.32 | 1,810,560 |
| 11 July 2024 | 23.48 | 24.16 | 23.23 | 24.11 | 24.11 | 2,815,480 |
| 10 July 2024 | 23.69 | 24.28 | 23.06 | 23.06 | 23.06 | 2,323,255 |
| 09 July 2024 | 22.96 | 23.53 | 22.47 | 23.28 | 23.28 | 2,777,840 |
| 08 July 2024 | 24.65 | 24.90 | 22.90 | 23.20 | 23.20 | 2,981,992 |
| 05 July 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
| 04 July 2024 | 25.55 | 25.85 | 24.22 | 24.55 | 24.55 | 2,209,955 |
| 03 July 2024 | 26.16 | 26.18 | 25.40 | 25.63 | 25.63 | 1,427,600 |
| 02 July 2024 | 26.03 | 26.44 | 25.72 | 25.95 | 25.95 | 1,712,195 |
| 01 July 2024 | 24.96 | 26.95 | 24.62 | 26.14 | 26.14 | 3,916,454 |
| 28 June 2024 | 26.20 | 26.68 | 24.84 | 24.88 | 24.88 | 3,255,396 |
| 27 June 2024 | 25.51 | 26.27 | 25.48 | 25.90 | 25.90 | 2,111,510 |
| 26 June 2024 | 25.14 | 26.20 | 24.91 | 26.20 | 26.20 | 3,246,149 |
| 25 June 2024 | 24.76 | 25.20 | 24.52 | 25.10 | 25.10 | 2,451,222 |
| 24 June 2024 | 24.35 | 25.15 | 23.88 | 24.85 | 24.85 | 2,595,500 |
| 21 June 2024 | 24.78 | 25.38 | 23.62 | 24.76 | 24.76 | 3,793,761 |
| 20 June 2024 | 26.01 | 26.50 | 24.57 | 24.80 | 24.80 | 4,933,227 |
| 19 June 2024 | 23.79 | 26.06 | 23.77 | 26.06 | 26.06 | 4,664,740 |
| 18 June 2024 | 24.74 | 24.74 | 23.30 | 23.69 | 23.69 | 4,248,067 |
| 17 June 2024 | 25.40 | 25.50 | 24.56 | 24.71 | 24.71 | 1,866,000 |
| 14 June 2024 | 25.25 | 25.85 | 25.01 | 25.63 | 25.63 | 1,512,200 |
| 13 June 2024 | 26.10 | 26.30 | 25.23 | 25.30 | 25.30 | 2,269,100 |
| 12 June 2024 | 25.37 | 26.75 | 25.37 | 26.14 | 26.14 | 2,794,720 |
| 11 June 2024 | 25.40 | 25.97 | 24.86 | 25.74 | 25.74 | 2,456,695 |
| 07 June 2024 | 24.95 | 25.66 | 24.53 | 25.39 | 25.39 | 3,160,900 |
| 06 June 2024 | 26.27 | 26.78 | 24.48 | 24.63 | 24.63 | 4,289,519 |
| 05 June 2024 | 27.00 | 27.00 | 26.20 | 26.30 | 26.30 | 1,878,000 |
| 04 June 2024 | 27.08 | 27.80 | 26.05 | 26.86 | 26.86 | 3,287,560 |
| 03 June 2024 | 28.01 | 28.13 | 26.66 | 27.15 | 27.15 | 2,234,840 |
| 31 May 2024 | 28.20 | 28.30 | 27.50 | 28.02 | 28.02 | 1,730,060 |
| 30 May 2024 | 28.22 | 28.80 | 28.00 | 28.14 | 28.14 | 1,984,700 |
| 29 May 2024 | 28.78 | 29.80 | 28.33 | 28.57 | 28.57 | 2,327,820 |
| 28 May 2024 | 28.98 | 29.50 | 28.40 | 28.87 | 28.87 | 2,388,694 |
| 27 May 2024 | 29.18 | 29.20 | 28.03 | 28.67 | 28.67 | 2,534,620 |
| 24 May 2024 | 29.50 | 29.80 | 28.68 | 28.84 | 28.84 | 2,156,440 |
| 23 May 2024 | 30.01 | 30.28 | 29.01 | 29.31 | 29.31 | 2,788,500 |
| 22 May 2024 | 30.40 | 31.38 | 30.00 | 30.20 | 30.20 | 2,676,460 |
| 21 May 2024 | 31.20 | 31.20 | 29.85 | 30.28 | 30.28 | 2,734,521 |
| 20 May 2024 | 30.90 | 31.29 | 30.67 | 30.95 | 30.95 | 2,099,440 |
| 17 May 2024 | 30.84 | 31.20 | 30.50 | 30.88 | 30.88 | 2,370,069 |
| 16 May 2024 | 31.60 | 31.75 | 30.74 | 30.84 | 30.84 | 2,762,800 |
| 15 May 2024 | 29.80 | 31.62 | 29.61 | 31.09 | 31.09 | 4,046,774 |
| 14 May 2024 | 30.58 | 30.84 | 29.44 | 29.55 | 29.55 | 3,468,100 |
| 13 May 2024 | 30.78 | 30.89 | 29.72 | 30.53 | 30.53 | 3,412,534 |
| 10 May 2024 | 30.04 | 30.99 | 29.99 | 30.60 | 30.60 | 4,200,988 |
| 09 May 2024 | 28.95 | 30.18 | 28.65 | 29.90 | 29.90 | 5,170,583 |
| 08 May 2024 | 30.00 | 30.18 | 28.30 | 28.75 | 28.75 | 6,388,622 |
| *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.