Skip to main content
Sichuan Xichang Electric Power Co.,Ltd. (SHA:600505)
China flag China · Delayed Price · Currency is CNY
15.73
+0.38 (2.48%)
At close: Mar 9, 2026

SHA:600505 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202615.3015.9115.2215.7315.732.48%28,870,507
Mar 6, 202615.3015.5415.2015.3515.35-0.32%17,894,300
Mar 5, 202615.2815.8015.2215.4015.402.33%27,782,320
Mar 4, 202614.6615.3014.6015.0515.050.67%17,538,157
Mar 3, 202615.0815.6614.8914.9514.95-1.71%25,283,980
Mar 2, 202614.9415.5014.7015.2115.21-1.17%27,191,920
Feb 27, 202614.8515.8414.8415.3915.393.71%38,920,000
Feb 26, 202614.5515.1914.5314.8414.841.71%24,301,330
Feb 25, 202614.5614.7214.4914.5914.59-0.21%13,641,600
Feb 24, 202614.1314.7514.0814.6214.624.73%25,601,890
Feb 13, 202613.8714.1013.7113.9613.960.22%7,592,723
Feb 12, 202614.0714.2013.8213.9313.93-8,750,801
Feb 11, 202613.7314.1613.7013.9313.931.38%9,569,500
Feb 10, 202613.9813.9813.7013.7413.74-1.65%6,551,500
Feb 9, 202613.8713.9913.7213.9713.971.31%5,456,300
Feb 6, 202613.6613.9513.6013.7913.790.44%5,390,000
Feb 5, 202613.9014.0513.7213.7313.73-1.93%6,209,900
Feb 4, 202613.8614.0613.8014.0014.000.72%7,173,280
Feb 3, 202613.8414.1213.8213.9013.900.43%6,826,900
Feb 2, 202614.0014.3013.8113.8413.84-1.84%12,765,380
Jan 30, 202613.8814.2713.8014.1014.101.22%12,583,685
Jan 29, 202613.8814.1413.7413.9313.930.36%8,732,849
Jan 28, 202613.6113.9813.6013.8813.881.17%8,263,705
Jan 27, 202613.7513.8013.4213.7213.72-1.01%8,164,801
Jan 26, 202613.9513.9513.7313.8613.86-0.72%8,501,448
Jan 23, 202613.9014.0513.8013.9613.960.50%8,837,503
Jan 22, 202614.0714.1113.7913.8913.89-1.42%11,534,510
Jan 21, 202614.4014.4014.0014.0914.09-3.16%17,007,100
Jan 20, 202614.2614.7914.0114.5514.552.03%21,775,880
Jan 19, 202614.0014.4513.8814.2614.260.92%15,377,103
Jan 16, 202614.0814.5514.0514.1314.131.80%18,227,440
Jan 15, 202614.1014.1713.7913.8813.88-2.73%12,314,490
Jan 14, 202613.9414.4513.8914.2714.271.28%21,141,470
Jan 13, 202613.6614.3013.5014.0914.093.22%25,095,880
Jan 12, 202613.7013.7513.5513.6513.650.59%8,933,463
Jan 9, 202613.4913.6313.4013.5713.570.59%7,853,077
Jan 8, 202613.3313.5013.3013.4913.490.82%6,291,412
Jan 7, 202613.4513.5613.3513.3813.38-0.74%7,002,700
Jan 6, 202613.2513.5513.1013.4813.481.58%11,409,577
Jan 5, 202613.0713.3813.0413.2713.271.53%7,974,700
Dec 31, 202513.0113.1512.9313.0713.070.46%4,719,011
Dec 30, 202513.0713.1712.9213.0113.01-0.69%5,290,994
Dec 29, 202513.1513.2212.9413.1013.10-5,025,899
Dec 26, 202512.9813.1512.9413.1013.100.46%5,887,399
Dec 25, 202513.0913.1012.9613.0413.040.46%3,731,000
Dec 24, 202512.7913.0312.6712.9812.981.01%3,831,045
Dec 23, 202513.0613.2212.7712.8512.85-1.00%6,217,200
Dec 22, 202513.0013.0612.9112.9812.980.23%3,922,774
Dec 19, 202512.7413.0012.7212.9512.951.89%4,472,400
Dec 18, 202512.9012.9212.7012.7112.71-1.09%4,605,100
Dec 17, 202513.0213.0212.5912.8512.85-0.85%6,511,300
Dec 16, 202513.2213.2712.9512.9612.96-1.97%6,138,409
Dec 15, 202513.0513.5013.0513.2213.22-0.83%7,063,749
Dec 12, 202513.1813.5513.0613.3313.331.14%9,912,500
Dec 11, 202513.1813.4613.1613.1813.18-0.23%9,070,330
Dec 10, 202513.1513.2613.0113.2113.210.92%9,465,601
Dec 9, 202512.8513.2712.7113.0913.091.95%10,684,780
Dec 8, 202512.7112.9012.5912.8412.841.50%7,450,774
Dec 5, 202512.4512.6512.3612.6512.651.36%3,199,430
Dec 4, 202512.4612.5512.3912.4812.48-0.48%3,068,030
Dec 3, 202512.6512.7712.5112.5412.54-1.10%3,398,800
Dec 2, 202512.7212.7312.5512.6812.68-0.55%3,472,599
Dec 1, 202512.6012.8112.5912.7512.751.03%3,855,681
Nov 28, 202512.5112.6212.4112.6212.620.88%3,120,189
Nov 27, 202512.4812.6512.4612.5112.510.40%3,004,953
Nov 26, 202512.6512.6612.4412.4612.46-1.11%4,381,401
Nov 25, 202512.4812.7012.4612.6012.600.80%4,380,378
Nov 24, 202512.3512.5812.2212.5012.501.46%5,668,252
Nov 21, 202512.9813.0512.3212.3212.32-5.30%9,834,543
Nov 20, 202513.1513.1812.9613.0113.01-0.69%5,643,170
Nov 19, 202513.3213.4413.0713.1013.10-2.09%6,593,031
Nov 18, 202513.7213.7313.3113.3813.38-2.48%8,042,900
Nov 17, 202513.9513.9513.6013.7213.72-1.86%8,072,854
Nov 14, 202513.9014.0913.8913.9813.98-0.36%6,332,500
Nov 13, 202514.1514.1513.8614.0314.03-0.36%7,616,908
Nov 12, 202514.2914.3213.9814.0814.08-1.47%10,030,760
Nov 11, 202514.7114.7114.2514.2914.29-2.59%13,832,070
Nov 10, 202514.4614.7114.3214.6714.671.45%14,511,540
Nov 7, 202514.3514.7214.3214.4614.46-0.96%18,653,910
Nov 6, 202514.4015.0314.3614.6014.601.81%33,868,010
Nov 5, 202513.9714.3813.9414.3414.341.56%16,276,500
Nov 4, 202513.9314.3513.9314.1214.121.22%17,836,600
Nov 3, 202513.7213.9513.6513.9513.951.23%7,352,303
Oct 31, 202513.7713.8413.7013.7813.780.07%5,921,300
Oct 30, 202513.8814.0713.7413.7713.77-1.15%8,786,400
Oct 29, 202513.9413.9813.6513.9313.93-0.07%10,865,000
Oct 28, 202513.7214.0313.5613.9413.941.53%14,303,900
Oct 27, 202513.4913.8313.4013.7313.731.78%9,655,760
Oct 24, 202513.6913.6913.4513.4913.49-1.32%5,789,674
Oct 23, 202513.4813.7513.4413.6713.670.66%6,466,500
Oct 22, 202513.7513.7713.5713.5813.58-1.45%4,513,786
Oct 21, 202513.4713.7813.4213.7813.781.92%7,033,600
Oct 20, 202513.6513.6913.3613.5213.52-0.22%6,427,200
Oct 17, 202513.7113.7913.5113.5513.55-1.38%5,433,473
Oct 16, 202513.8813.9213.6413.7413.74-1.15%6,784,528
Oct 15, 202513.9113.9813.6513.9013.900.58%10,226,080
Oct 14, 202514.0614.0613.7213.8213.820.29%13,869,550
Oct 13, 202513.5813.8513.4813.7813.78-0.58%10,912,440
Oct 10, 202513.5614.0813.4013.8613.862.29%19,609,890
Oct 9, 202512.8913.6512.8913.5513.555.20%17,443,850