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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	13.87	13.96	13.96	14.1	13.71	7.59M
February 12, 2026	14.07	13.93	13.93	14.2	13.82	8.75M
February 11, 2026	13.73	13.93	13.93	14.16	13.7	9.57M
February 10, 2026	13.98	13.74	13.74	13.98	13.7	6.55M
February 09, 2026	13.87	13.97	13.97	13.99	13.72	5.46M
February 06, 2026	13.66	13.79	13.79	13.95	13.6	5.39M
February 05, 2026	13.9	13.73	13.73	14.05	13.72	6.21M
February 04, 2026	13.86	13.99	13.99	14.06	13.8	6.52M
February 03, 2026	13.84	13.9	13.9	14.12	13.82	6.83M
February 02, 2026	14	13.84	13.84	14.3	13.81	12.77M
January 30, 2026	13.88	14.1	14.1	14.27	13.8	12.58M
January 29, 2026	13.88	13.93	13.93	14.14	13.74	8.73M
January 28, 2026	13.61	13.88	13.88	13.98	13.6	8.26M
January 27, 2026	13.75	13.72	13.72	13.8	13.42	8.16M
January 26, 2026	13.95	13.86	13.86	13.95	13.73	8.5M
January 23, 2026	13.9	13.96	13.96	14.05	13.8	8.84M
January 22, 2026	14.07	13.89	13.89	14.11	13.79	11.53M
January 21, 2026	14.4	14.09	14.09	14.4	14	17.01M
January 20, 2026	14.26	14.55	14.55	14.79	14.01	21.78M
January 19, 2026	14	14.26	14.26	14.45	13.88	15.38M
January 16, 2026	14.08	14.13	14.13	14.55	14.05	18.23M
January 15, 2026	14.1	13.88	13.88	14.17	13.79	12.31M
January 14, 2026	13.94	14.27	14.27	14.45	13.89	21.14M
January 13, 2026	13.66	14.09	14.09	14.3	13.5	25.1M
January 12, 2026	13.7	13.65	13.65	13.75	13.55	8.93M
January 09, 2026	13.49	13.57	13.57	13.63	13.4	7.85M
January 08, 2026	13.33	13.49	13.49	13.5	13.3	6.29M
January 07, 2026	13.45	13.38	13.38	13.56	13.35	7M
January 06, 2026	13.25	13.48	13.48	13.55	13.1	11.41M
January 05, 2026	13.07	13.27	13.27	13.38	13.04	7.97M
December 31, 2025	13.01	13.07	13.07	13.15	12.93	4.72M
December 30, 2025	13.07	13.01	13.01	13.17	12.92	5.29M
December 29, 2025	13.15	13.1	13.1	13.22	12.94	5.03M
December 26, 2025	12.98	13.1	13.1	13.15	12.94	5.89M
December 25, 2025	13.09	13.04	13.04	13.1	12.96	3.73M
December 24, 2025	12.79	12.98	12.98	13.03	12.67	3.83M
December 23, 2025	13.06	12.85	12.85	13.22	12.77	6.22M
December 22, 2025	13	12.98	12.98	13.06	12.91	3.92M
December 19, 2025	12.74	12.95	12.95	13	12.72	4.47M
December 18, 2025	12.9	12.71	12.71	12.92	12.7	4.61M
December 17, 2025	13.02	12.85	12.85	13.02	12.59	6.51M
December 16, 2025	13.22	12.96	12.96	13.27	12.95	6.14M
December 15, 2025	13.05	13.22	13.22	13.5	13.05	7.06M
December 12, 2025	13.18	13.33	13.33	13.55	13.06	9.91M
December 11, 2025	13.18	13.18	13.18	13.46	13.16	9.07M
December 10, 2025	13.15	13.21	13.21	13.26	13.01	9.47M
December 09, 2025	12.85	13.09	13.09	13.27	12.71	10.68M
December 08, 2025	12.71	12.84	12.84	12.9	12.59	7.45M
December 05, 2025	12.45	12.65	12.65	12.65	12.36	3.2M
December 04, 2025	12.46	12.48	12.48	12.55	12.39	3.07M
December 03, 2025	12.65	12.54	12.54	12.77	12.51	3.4M
December 02, 2025	12.72	12.68	12.68	12.73	12.55	3.47M
December 01, 2025	12.6	12.75	12.75	12.81	12.59	3.86M
November 28, 2025	12.51	12.62	12.62	12.62	12.41	3.12M
November 27, 2025	12.48	12.51	12.51	12.65	12.46	3M
November 26, 2025	12.65	12.46	12.46	12.66	12.44	4.38M
November 25, 2025	12.48	12.6	12.6	12.7	12.46	4.38M
November 24, 2025	12.35	12.5	12.5	12.58	12.22	5.67M
November 21, 2025	12.98	12.32	12.32	13.05	12.32	9.83M
November 20, 2025	13.15	13.01	13.01	13.18	12.96	5.64M

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