Shanghai Huitong Energy Co.,Ltd - 600605.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	37.01	36.02	36.02	37.01	35.9	6.9M
August 15, 2025	36.99	36.7	36.7	37.4	36.26	5.9M
August 14, 2025	37.35	36.85	36.85	37.55	36.19	6.76M
August 13, 2025	38.88	37.52	37.52	39.48	37.46	10.23M
August 12, 2025	39.9	38.66	38.66	39.99	37.37	17.14M
August 11, 2025	37.8	40.78	40.78	40.8	37.8	15.68M
August 08, 2025	37.69	37.09	37.09	37.75	36.85	2.26M
August 07, 2025	38.29	37.71	37.71	38.52	37.45	2.5M
August 06, 2025	38.13	38.33	38.33	38.85	38.04	3.08M
August 05, 2025	37.55	38.35	38.35	38.4	37.55	2.85M
August 04, 2025	37.4	37.89	37.89	37.93	36.92	3.23M
August 01, 2025	36.49	37.8	37.8	37.8	36.49	3.75M
July 31, 2025	38.25	36.76	36.76	38.69	36.65	4.18M
July 30, 2025	38.99	38.2	38.2	39.06	38.02	3.02M
July 29, 2025	38.52	39.06	39.06	39.4	38.35	2.97M
July 28, 2025	39.8	38.51	38.51	39.89	38.2	4.34M
July 25, 2025	39.5	39.7	39.7	39.77	39.18	2.27M
July 24, 2025	38.65	39.5	39.5	40.24	38.44	4.82M
July 23, 2025	38.3	38.67	38.67	38.83	37.85	3.14M
July 22, 2025	38.65	38.13	38.13	39.3	38.03	3.01M
July 21, 2025	38.29	38.52	38.52	38.6	38.05	3.41M
July 18, 2025	38.36	38.15	38.15	38.39	37.7	2.32M
July 17, 2025	38.05	38.37	38.37	38.76	37.8	2.45M
July 16, 2025	37.58	38.04	38.04	38.25	37.58	2.5M
July 15, 2025	39	37.78	37.78	39	37.3	4.71M
July 14, 2025	36.28	38.42	38.42	38.8	36.06	7.75M
July 11, 2025	36.36	36.12	36.12	36.4	35.95	2.28M
July 10, 2025	36.63	36.4	36.4	36.79	36.13	1.67M
July 09, 2025	36.81	36.52	36.52	36.99	36.49	1.45M
July 08, 2025	37.18	36.87	36.87	37.31	36.6	2.81M
July 07, 2025	36.28	37.3	37.3	37.46	36.15	3.52M
July 04, 2025	36.71	36.27	36.27	37.6	36.23	2.57M
July 03, 2025	35.88	36.71	36.71	37.31	35.88	2.71M
July 02, 2025	36.91	36.08	36.08	37.12	36.01	2.59M
July 01, 2025	37.27	36.96	36.96	37.78	36.8	2.82M
June 30, 2025	36.59	37.29	37.29	37.8	36.59	3.06M
June 27, 2025	35.74	36.61	36.61	36.69	35.3	2.06M
June 26, 2025	36	35.56	35.56	36.16	35.52	1.34M
June 25, 2025	35.83	36	36	36.43	35.26	2.42M
June 24, 2025	35.23	35.81	35.81	35.87	34.82	2.14M
June 23, 2025	35.1	35.24	35.24	35.79	34.61	2.4M
June 20, 2025	35.95	35.53	35.53	36.85	35.51	1.58M
June 19, 2025	36.22	35.85	35.85	36.3	35.85	1.65M
June 18, 2025	36.83	36.09	36.09	36.83	35.92	1.6M
June 17, 2025	36.32	36.86	36.86	37.5	36.05	2.59M
June 16, 2025	35.95	36.17	36.17	36.45	35.6	1.56M
June 13, 2025	36.8	35.95	35.95	36.82	35.91	2.53M
June 12, 2025	37.33	36.9	36.9	37.5	36.9	1.59M
June 11, 2025	37.61	37.1	37.1	37.79	37.08	1.85M
June 10, 2025	37.82	37.61	37.61	38.01	37	1.74M
June 09, 2025	37.6	37.82	37.82	38	37.21	2.9M
June 06, 2025	38.79	37.7	37.7	38.8	37.57	3.67M
June 05, 2025	39.39	38.79	38.79	39.66	38.66	1.83M
June 04, 2025	38.42	39.48	39.48	40	37.9	4.51M
June 03, 2025	38.5	38.55	38.55	39.01	38.2	1.61M
May 30, 2025	39.11	38.88	38.88	39.75	37.55	5.75M
May 29, 2025	37.79	39.09	39.09	39.14	37.61	4.55M
May 28, 2025	37.4	37.9	37.9	38.38	37.1	2.56M
May 27, 2025	37	37.56	37.56	38.02	36.81	2.66M
May 26, 2025	37.6	37.08	37.08	38.44	36.75	2.58M

Shanghai Huitong Energy Co.,Ltd (600605.SS) SHH