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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	33.12	32.89	32.89	33.43	32.74	1.51M
September 02, 2025	33.89	33.19	33.19	33.99	32.6	3.28M
September 01, 2025	34.54	33.88	33.88	34.54	33.88	3.48M
August 29, 2025	32.7	34.16	34.16	34.83	32.4	7.98M
August 28, 2025	33.1	32.55	32.55	33.75	32.05	5.95M
August 27, 2025	34.92	33.5	33.5	34.98	33	5.6M
August 26, 2025	35.23	34.92	34.92	35.32	34.85	2.81M
August 25, 2025	35	35.22	35.22	35.23	34.77	3.48M
August 22, 2025	35.25	34.91	34.91	35.58	34.17	5.3M
August 21, 2025	35.45	35.05	35.05	35.85	35	4.71M
August 20, 2025	36.17	35.65	35.65	36.3	35.55	3.56M
August 19, 2025	36	36.16	36.16	36.35	35.35	5.36M
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

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