Sichuan Xichang Electric Power Co.,Ltd. - 600505.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	14.35	14.46	14.46	14.72	14.32	18.65M
November 06, 2025	14.4	14.6	14.6	15.03	14.36	33.87M
November 05, 2025	13.97	14.34	14.34	14.38	13.94	16.28M
November 04, 2025	13.93	14.12	14.12	14.35	13.93	17.84M
November 03, 2025	13.72	13.95	13.95	13.95	13.65	7.35M
October 31, 2025	13.77	13.78	13.78	13.84	13.7	5.92M
October 30, 2025	13.88	13.77	13.77	14.07	13.74	8.79M
October 29, 2025	13.94	13.93	13.93	13.98	13.65	10.87M
October 28, 2025	13.72	13.94	13.94	14.03	13.56	14.3M
October 27, 2025	13.49	13.73	13.73	13.83	13.4	9.66M
October 24, 2025	13.69	13.49	13.49	13.69	13.45	5.79M
October 23, 2025	13.48	13.67	13.67	13.75	13.44	6.47M
October 22, 2025	13.75	13.58	13.58	13.77	13.57	4.51M
October 21, 2025	13.47	13.78	13.78	13.78	13.42	7.03M
October 20, 2025	13.65	13.52	13.52	13.69	13.36	6.43M
October 17, 2025	13.71	13.55	13.55	13.79	13.51	5.43M
October 16, 2025	13.88	13.74	13.74	13.92	13.64	6.78M
October 15, 2025	13.91	13.9	13.9	13.98	13.65	10.23M
October 14, 2025	14.06	13.82	13.82	14.06	13.72	13.87M
October 13, 2025	13.58	13.78	13.78	13.85	13.48	10.91M
October 10, 2025	13.56	13.86	13.86	14.08	13.4	19.61M
October 09, 2025	12.89	13.55	13.55	13.65	12.89	17.44M
September 30, 2025	12.91	12.88	12.88	12.95	12.83	4.01M
September 29, 2025	13.09	12.92	12.92	13.09	12.71	6.86M
September 26, 2025	12.95	13.12	13.12	13.24	12.83	10.24M
September 25, 2025	13	12.88	12.88	13.14	12.86	5.05M
September 24, 2025	12.87	13.05	13.05	13.25	12.75	6.47M
September 23, 2025	13.1	12.88	12.88	13.15	12.61	5.95M
September 22, 2025	13.06	12.93	12.93	13.09	12.85	5.43M
September 19, 2025	13.17	13.07	13.07	13.22	13.01	4.97M
September 18, 2025	13.57	13.17	13.17	13.57	13.12	10.88M
September 17, 2025	13.48	13.57	13.57	13.6	13.36	6.2M
September 16, 2025	13.38	13.44	13.44	13.46	13.28	5.21M
September 15, 2025	13.41	13.4	13.4	13.51	13.36	4.46M
September 12, 2025	13.51	13.48	13.48	13.62	13.45	5.89M
September 11, 2025	13.47	13.51	13.51	13.52	13.36	5.5M
September 10, 2025	13.57	13.46	13.46	13.65	13.43	4.14M
September 09, 2025	13.78	13.56	13.56	13.79	13.52	6.71M
September 08, 2025	13.52	13.71	13.71	13.77	13.49	8.6M
September 05, 2025	13.48	13.52	13.52	13.52	13.2	7.64M
September 04, 2025	13.22	13.49	13.49	13.6	13.2	11.02M
September 03, 2025	13.67	13.22	13.22	13.7	13.2	7.9M
September 02, 2025	13.79	13.66	13.66	13.9	13.6	6.25M
September 01, 2025	13.6	13.78	13.78	13.78	13.46	7.87M
August 29, 2025	13.85	13.64	13.64	13.85	13.62	9.1M
August 28, 2025	14.17	13.85	13.85	14.18	13.6	18.29M
August 27, 2025	14.37	14.32	14.32	14.72	14.3	20.43M
August 26, 2025	14.38	14.38	14.38	14.45	14.31	8.47M
August 25, 2025	14.47	14.38	14.38	14.48	14.29	12.22M
August 22, 2025	14.68	14.47	14.47	14.82	14.31	14.33M
August 21, 2025	14.34	14.54	14.54	14.59	14.31	17.85M
August 20, 2025	14.35	14.34	14.34	14.41	14.17	9.51M
August 19, 2025	14.32	14.35	14.35	14.43	14.25	9.52M
August 18, 2025	14.22	14.35	14.35	14.4	14.18	9.01M
August 15, 2025	14.16	14.22	14.22	14.24	14.11	6.61M
August 14, 2025	14.37	14.19	14.19	14.38	14.16	9.6M
August 13, 2025	14.48	14.37	14.37	14.49	14.3	11.32M
August 12, 2025	14.59	14.49	14.49	14.68	14.46	10.31M
August 11, 2025	14.88	14.7	14.7	14.88	14.42	16.25M
August 08, 2025	14.45	14.85	14.85	14.9	14.35	25.11M

Sichuan Xichang Electric Power Co.,Ltd. (600505.SS) SHH