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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	27.9	27.73	27.73	28.12	27.69	945,900
February 12, 2026	28.7	27.95	27.95	28.7	27.91	1.3M
February 11, 2026	29.18	28.52	28.52	29.26	28.52	1.42M
February 10, 2026	28.97	29.09	29.09	29.29	28.48	1.87M
February 09, 2026	28.77	28.72	28.72	28.92	28.53	1.32M
February 06, 2026	28.55	28.56	28.56	28.59	28.1	951,460
February 05, 2026	28.61	28.48	28.48	29.08	28.45	1.66M
February 04, 2026	28.98	28.89	28.89	29.13	28.41	1.7M
February 03, 2026	28.04	28.8	28.8	28.99	27.97	2.46M
February 02, 2026	27.62	27.77	27.77	28.56	27.62	2.12M
January 30, 2026	27.97	27.78	27.78	28.14	27.54	1.52M
January 29, 2026	28.2	28	28	28.99	27.86	2.25M
January 28, 2026	28.53	28.27	28.27	28.81	28.14	1.79M
January 27, 2026	29.1	28.67	28.67	29.22	28.5	1.93M
January 26, 2026	29	29.32	29.32	29.39	28.52	2.77M
January 23, 2026	29.7	29.15	29.15	29.77	29	2.57M
January 22, 2026	29.92	29.68	29.68	30.16	29.48	1.86M
January 21, 2026	29.78	30.02	30.02	30.6	29.58	2.75M
January 20, 2026	28.9	30.08	30.08	31.2	28.73	8.01M
January 19, 2026	28.68	28.65	28.65	28.91	28.41	1.83M
January 16, 2026	29.53	28.45	28.45	29.59	28.3	4.03M
January 15, 2026	29.35	29.53	29.53	29.77	29.01	2.66M
January 14, 2026	30.1	29.57	29.57	30.87	29.38	4.98M
January 13, 2026	30.03	30.17	30.17	30.75	29.91	3.32M
January 12, 2026	30.85	30.03	30.03	30.85	29.8	3.32M
January 09, 2026	30.13	30.63	30.63	31	30.11	2.45M
January 08, 2026	30.03	30.18	30.18	30.44	29.81	1.81M
January 07, 2026	29.98	30.1	30.1	30.47	29.83	2.12M
January 06, 2026	29.99	30.11	30.11	30.54	29.54	2.11M
January 05, 2026	29.92	29.73	29.73	30.37	29.52	2.43M
December 31, 2025	30.22	30	30	30.65	29.98	1.47M
December 30, 2025	31.31	30.22	30.22	31.31	30.08	2.73M
December 29, 2025	30.3	31.3	31.3	32.3	30.3	4.58M
December 26, 2025	30.21	30.73	30.73	31.3	30.06	2.91M
December 25, 2025	29.94	30.26	30.26	30.48	29.87	1.5M
December 24, 2025	29.39	30.07	30.07	30.36	29.39	2.94M
December 23, 2025	29.37	29.4	29.4	30.15	29.03	2.14M
December 22, 2025	30.1	29.37	29.37	30.17	29.22	2.56M
December 19, 2025	28.02	30.12	30.12	30.52	28.02	6.72M
December 18, 2025	27.68	28.02	28.02	28.47	27.59	1.56M
December 17, 2025	27.6	27.78	27.78	28.06	27.12	1.8M
December 16, 2025	27.77	27.82	27.82	27.97	27.31	1.41M
December 15, 2025	27.82	27.8	27.8	28.38	27.56	1.23M
December 12, 2025	28.13	27.93	27.93	28.44	27.9	1.29M
December 11, 2025	27.92	28.37	28.37	29.2	27.4	3.13M
December 10, 2025	28.13	27.98	27.98	28.32	27.8	1.13M
December 09, 2025	28.3	28.32	28.32	28.58	28.01	1.92M
December 08, 2025	28.32	28.05	28.05	28.32	27.66	2.57M
December 05, 2025	29.1	28.31	28.31	29.1	28.01	1.51M
December 04, 2025	29.42	28.79	28.79	29.42	28.56	1.74M
December 03, 2025	29.2	29.4	29.4	29.64	28.6	2.03M
December 02, 2025	29.55	29.23	29.23	29.76	29.1	1.22M
December 01, 2025	30.84	29.65	29.65	30.84	29.4	2.14M
November 28, 2025	29.25	30.09	30.09	31.18	29.05	3.87M
November 27, 2025	28.86	29.26	29.26	29.6	28.85	1.71M
November 26, 2025	28.82	28.85	28.85	29.14	28.71	986,435
November 25, 2025	28.97	29.02	29.02	29.66	28.97	1.78M
November 24, 2025	27.5	28.99	28.99	29.5	27.5	3.67M
November 21, 2025	27.65	27.54	27.54	28.59	27.22	2.24M
November 20, 2025	28.12	27.86	27.86	28.35	27.55	1.69M

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