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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	28.8	28.1	28.1	28.91	27.99	1.75M
November 18, 2025	28.28	28.8	28.8	29.1	28.28	2.03M
November 17, 2025	29.1	28.57	28.57	29.1	28	2.29M
November 14, 2025	28.63	29.1	29.1	29.28	28.52	2.5M
November 13, 2025	28.57	28.72	28.72	29.13	28.57	2.54M
November 12, 2025	29.38	28.67	28.67	29.38	28.45	3.02M
November 11, 2025	29.86	29.32	29.32	30	29.26	2.64M
November 10, 2025	30.29	29.77	29.77	30.56	29.65	2.51M
November 07, 2025	30.55	30.26	30.26	30.64	30.22	1.23M
November 06, 2025	30.96	30.53	30.53	30.96	30.45	1.38M
November 05, 2025	30.45	30.82	30.82	31.06	30.31	1.66M
November 04, 2025	31.03	30.45	30.45	31.11	30.31	2.56M
November 03, 2025	31.36	31.1	31.1	31.66	31	1.78M
October 31, 2025	31.15	31.17	31.17	31.4	30.8	1.59M
October 30, 2025	31.17	31.39	31.39	31.53	30.7	2.33M
October 29, 2025	31.72	31.28	31.28	31.78	31.1	2.91M
October 28, 2025	34.5	31.73	31.73	34.5	31.5	9.73M
October 27, 2025	33.54	34.59	34.59	34.95	33	5.32M
October 24, 2025	33.66	33.55	33.55	33.72	33.18	1.97M
October 23, 2025	33.99	33.52	33.52	34.02	33.3	2.15M
October 22, 2025	32.8	33.93	33.93	33.99	32.75	4.2M
October 21, 2025	32.42	32.46	32.46	32.65	31.96	2.03M
October 20, 2025	33.58	32.32	32.32	33.6	32.2	2.34M
October 17, 2025	32.75	33.35	33.35	33.95	32.41	3.59M
October 16, 2025	31.39	32.74	32.74	33.8	31.12	4.84M
October 15, 2025	31.39	31.32	31.32	31.45	30.93	1.45M
October 14, 2025	32.15	31.26	31.26	32.5	31.1	2.65M
October 13, 2025	32.5	32.03	32.03	32.5	31.25	2.53M
October 10, 2025	32.71	32.72	32.72	32.85	32.5	1.22M
October 09, 2025	33.9	32.72	32.72	33.9	32.66	3.74M
September 30, 2025	34.15	33.76	33.76	34.28	33.6	2.34M
September 29, 2025	33.81	34.02	34.02	34.34	33.7	3.02M
September 26, 2025	35	33.95	33.95	35	33.9	3.22M
September 25, 2025	35.7	35	35	36.05	34.86	4.37M
September 24, 2025	34.17	35.45	35.45	36.28	34.17	6.25M
September 23, 2025	34.36	34.68	34.68	35.87	34.36	5.08M
September 22, 2025	34.22	34.3	34.3	34.52	33.84	2.48M
September 19, 2025	33.12	34.23	34.23	34.8	33.12	6.66M
September 18, 2025	33.38	33.06	33.06	33.6	32.88	2.58M
September 17, 2025	33.41	33.4	33.4	34.86	33.33	2.98M
September 16, 2025	33.27	33.3	33.3	33.79	32.82	2.45M
September 15, 2025	33.5	33.37	33.37	33.68	32.94	2.35M
September 12, 2025	34.17	33.61	33.61	34.4	33.5	3.09M
September 11, 2025	34.7	34.3	34.3	35.03	34.19	3.35M
September 10, 2025	34.77	34.76	34.76	34.9	34.24	2.52M
September 09, 2025	33.41	34.77	34.77	34.9	33.02	5.51M
September 08, 2025	32.68	33.38	33.38	33.8	32.68	3.57M
September 05, 2025	33.23	32.67	32.67	33.23	32.42	2.24M
September 04, 2025	33	32.89	32.89	33.38	32.5	2.45M

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