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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	14.45	14.44	14.44	14.55	14.36	9.15M
August 06, 2025	14.46	14.41	14.41	14.48	14.34	8.27M
August 05, 2025	14.52	14.5	14.5	14.52	14.38	7.72M
August 04, 2025	14.38	14.54	14.54	14.54	14.22	7.36M
August 01, 2025	14.37	14.47	14.47	14.55	14.32	7M
July 31, 2025	14.84	14.46	14.46	14.84	14.39	12.24M
July 30, 2025	15	14.83	14.83	15.04	14.75	8.55M
July 29, 2025	14.85	14.96	14.96	15.08	14.82	11.32M
July 28, 2025	14.66	14.81	14.81	14.88	14.65	8.29M
July 25, 2025	15.1	14.82	14.82	15.2	14.8	15.68M
July 24, 2025	15.2	15.2	15.2	15.23	15	13.31M
July 23, 2025	15.5	15.17	15.17	15.59	15.15	18.21M
July 22, 2025	15.94	15.59	15.59	15.94	15.46	21.45M
July 21, 2025	15.99	16.02	16.02	16.06	15.62	32.49M
July 18, 2025	15.36	15.9	15.9	16.16	15.12	36.82M
July 17, 2025	15.38	15.31	15.31	15.39	15.18	13.55M
July 16, 2025	15.25	15.3	15.3	15.45	15.05	17.18M
July 15, 2025	15.89	15.24	15.24	15.9	15.2	29.22M
July 14, 2025	15.45	16.05	16.05	16.12	15.45	39.83M
July 11, 2025	15.28	15.45	15.45	15.53	15.11	24.91M
July 10, 2025	15.63	15.39	15.39	15.8	15.15	30.25M
July 09, 2025	15.91	15.82	15.82	16.65	15.8	41.64M
July 08, 2025	16.66	16.19	16.19	17.08	16.01	57M
July 07, 2025	16.8	17.17	17.17	17.21	16.16	75.06M

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