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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	13.32	13.1	13.1	13.44	13.07	6.59M
November 18, 2025	13.72	13.38	13.38	13.73	13.31	8.04M
November 17, 2025	13.95	13.72	13.72	13.95	13.6	8.07M
November 14, 2025	13.9	13.98	13.98	14.09	13.89	6.33M
November 13, 2025	14.15	14.03	14.03	14.15	13.86	7.62M
November 12, 2025	14.29	14.08	14.08	14.32	13.98	10.03M
November 11, 2025	14.71	14.29	14.29	14.71	14.25	13.83M
November 10, 2025	14.46	14.67	14.67	14.71	14.32	14.51M
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

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