Skip to main content
logo
Shanghai Huitong Energy Co.,Ltd (SHA:600605)
China flag China · Delayed Price · Currency is CNY
25.57
+0.22 (0.87%)
Oct 23, 2026, 3:00 PM CST

SHA:600605 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202625.1725.7423.1625.5725.570.87%5,479,200
Oct 22, 202626.0826.5025.2025.3525.35-2.61%2,747,100
Oct 21, 202626.1327.1525.9826.0326.03-0.57%3,362,740
Oct 20, 202625.1027.0624.9526.1826.183.36%4,742,100
Oct 19, 202626.1126.2124.0025.3325.33-3.25%5,685,195
Oct 16, 202627.7827.9526.1026.1826.18-3.89%6,134,575
Oct 15, 202627.8428.9526.9927.2427.24-3.40%6,239,422
Oct 14, 202629.2129.5027.9328.2028.20-4.41%6,700,907
Oct 13, 202627.0029.7026.5529.5029.509.26%8,677,502
Oct 12, 202629.3529.4026.6027.0027.00-8.16%6,510,500
Oct 9, 202629.1029.8027.9029.4029.401.03%5,436,660
Oct 8, 202629.3830.3028.7729.1029.10-1.02%4,500,214
Sep 30, 202629.7929.9929.2829.4029.40-0.68%4,299,994
Sep 29, 202629.6230.4229.2229.6029.60-0.57%5,583,809
Sep 28, 202630.3832.0829.6629.7729.77-1.59%9,617,204
Sep 24, 202631.0531.6629.9530.2530.25-4.30%18,415,585
Sep 23, 202628.9331.6128.5631.6131.619.99%14,560,875
Sep 22, 202627.0629.4026.9028.7428.745.66%9,623,908
Sep 21, 202626.8027.5526.5227.2027.201.49%6,629,580
Sep 18, 202626.5727.0526.2026.8026.800.94%3,686,402
Sep 17, 202625.8827.0725.7626.5526.552.15%3,914,500
Sep 16, 202625.3426.1825.3325.9925.992.08%2,602,700
Sep 15, 202626.5026.9825.4025.4625.46-4.72%3,633,000
Sep 14, 202626.3326.8626.0026.7226.721.10%2,753,783
Sep 11, 202627.5427.5426.0026.4326.43-2.83%2,479,500
Sep 10, 202627.2727.7227.1827.2027.20-1.16%2,001,900
Sep 9, 202628.1828.4927.3927.5227.52-2.27%4,422,960
Sep 8, 202628.2928.8928.0028.1628.16-0.60%3,675,400
Sep 7, 202628.0328.6127.7728.3328.331.07%4,493,810
Sep 4, 202628.3829.5028.0228.0328.03-0.88%5,606,994
Sep 3, 202628.0028.4827.1128.2828.282.02%6,819,882
Sep 2, 202627.2027.7826.8527.7227.721.50%3,228,623
Sep 1, 202627.1827.5026.5527.3127.311.75%4,202,409
Aug 31, 202625.7927.2725.1626.8426.843.87%6,732,073
Aug 28, 202626.5526.5525.6125.8425.84-2.71%4,541,800
Aug 27, 202626.9426.9826.2626.5626.560.57%3,399,379
Aug 26, 202626.6027.0826.0626.4126.41-0.64%8,330,198
Aug 25, 202624.5226.5823.8526.5826.5810.02%8,036,099
Aug 24, 202624.5424.7024.0024.1624.16-1.59%2,063,600
Aug 21, 202624.2424.6923.8324.5524.550.24%2,089,568
Aug 20, 202623.6824.9823.6124.4924.493.68%3,046,889
Aug 19, 202625.4825.7023.5123.6223.62-8.16%3,961,084
Aug 18, 202625.4525.9925.3625.7225.720.67%2,259,500
Aug 17, 202625.1525.7724.7025.5525.551.59%2,665,900
Aug 14, 202625.5225.5224.8925.1525.15-0.47%1,845,100
Aug 13, 202625.6026.2225.2725.2725.27-1.56%3,315,000
Aug 12, 202625.4926.3525.4425.6725.670.27%4,402,822
Aug 11, 202623.5025.8523.2725.6025.608.06%7,959,765
Aug 10, 202623.8123.8122.9723.6923.69-2,866,200
Aug 7, 202622.9223.8522.4823.6923.692.96%4,106,711