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

26.31

-0.34(-1.28%)

Updated at April 03 03:00PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	26.55	26.31	26.31	27.01	26.3	1.97M
April 02, 2026	27.98	26.67	26.67	27.98	26.49	3.05M
April 01, 2026	28.47	27.97	27.97	28.55	27.74	1.87M
March 31, 2026	28.28	28.01	28.01	28.48	27.72	2.08M
March 30, 2026	28.18	28.27	28.27	28.88	27.94	1.89M
March 27, 2026	27.99	28.41	28.41	28.71	27.8	2.17M
March 26, 2026	28.14	28.28	28.28	28.91	27.99	2.04M
March 25, 2026	27.8	28.3	28.3	28.31	27.56	1.86M
March 24, 2026	27.36	27.82	27.82	27.85	26.8	2.26M
March 23, 2026	27.86	26.69	26.69	27.96	26.24	3.62M
March 20, 2026	29.7	28.38	28.38	29.99	28.3	4.06M
March 19, 2026	30.48	29.65	29.65	30.53	29.48	3.18M
March 18, 2026	29.01	30.28	30.28	30.88	28.8	5.64M
March 17, 2026	31.26	29	29	31.26	28.96	8.89M
March 16, 2026	29.97	31.26	31.26	31.51	29.97	10.88M
March 13, 2026	28.13	29.23	29.23	29.95	27.9	5.02M
March 12, 2026	27.99	28.13	28.13	28.74	27.99	1.92M
March 11, 2026	28.4	28.17	28.17	28.55	28	1.77M
March 10, 2026	27.39	27.96	27.96	28	27.39	1.62M
March 09, 2026	27.27	27.39	27.39	27.6	27.02	1.8M
March 06, 2026	26.7	27.42	27.42	27.55	26.47	2.27M
March 05, 2026	26.79	26.97	26.97	26.98	26.3	1.58M
March 04, 2026	25.91	26	26	26.39	25.65	1.29M
March 03, 2026	27.08	26.11	26.11	27.2	25.99	2.23M
March 02, 2026	27.5	26.99	26.99	27.5	26.74	3.47M
February 27, 2026	27.99	27.62	27.62	28.22	27.55	1.96M
February 26, 2026	28.14	28.14	28.14	28.27	27.6	1.52M
February 25, 2026	27.71	28.05	28.05	28.05	27.69	1.45M
February 24, 2026	27.86	27.71	27.71	28.22	27.69	1.29M
February 13, 2026	27.9	27.73	0	28.12	27.69	945,900
February 12, 2026	28.7	27.95	0	28.7	27.91	1.3M
February 11, 2026	29.18	28.52	0	29.26	28.52	1.42M
February 10, 2026	28.97	29.09	0	29.29	28.48	1.87M
February 09, 2026	28.77	28.72	0	28.92	28.53	1.32M
February 06, 2026	28.55	28.56	0	28.59	28.1	951,460
February 05, 2026	28.61	28.48	0	29.08	28.45	1.66M
February 04, 2026	28.98	28.89	0	29.13	28.41	1.7M
February 03, 2026	28.04	28.8	0	28.99	27.97	2.46M
February 02, 2026	27.62	27.77	0	28.56	27.62	2.12M
January 30, 2026	27.97	27.78	0	28.14	27.54	1.52M
January 29, 2026	28.2	28	0	28.99	27.86	2.25M
January 28, 2026	28.53	28.27	0	28.81	28.14	1.79M
January 27, 2026	29.1	28.67	0	29.22	28.5	1.93M
January 26, 2026	29	29.32	0	29.39	28.52	2.77M
January 23, 2026	29.7	29.15	0	29.77	29	2.57M
January 22, 2026	29.92	29.68	0	30.16	29.48	1.86M
January 21, 2026	29.78	30.02	0	30.6	29.58	2.75M
January 20, 2026	28.9	30.08	0	31.2	28.73	8.01M
January 19, 2026	28.68	28.65	0	28.91	28.41	1.83M
January 16, 2026	29.53	28.45	0	29.59	28.3	4.03M
January 15, 2026	29.35	29.53	0	29.77	29.01	2.66M
January 14, 2026	30.1	29.57	0	30.87	29.38	4.98M
January 13, 2026	30.03	30.17	0	30.75	29.91	3.32M
January 12, 2026	30.85	30.03	0	30.85	29.8	3.32M
January 09, 2026	30.13	30.63	0	31	30.11	2.45M
January 08, 2026	30.03	30.18	0	30.44	29.81	1.81M
January 07, 2026	29.98	30.1	0	30.47	29.83	2.12M
January 06, 2026	29.99	30.11	0	30.54	29.54	2.11M
January 05, 2026	29.92	29.73	0	30.37	29.52	2.43M
December 31, 2025	30.22	30	0	30.65	29.98	1.47M