Sichuan Xichang Electric Power Co.,Ltd. (SHA:600505)
China
· Delayed Price · Currency is CNY 13.60
+0.29 (2.18%)
Apr 29, 2026, 3:00 PM CST
SHA:600505 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 13.29 | 13.75 | 13.23 | 13.60 | 13.60 | 2.18% | 14,290,220 |
| Apr 28, 2026 | 13.14 | 13.35 | 13.09 | 13.31 | 13.31 | 0.45% | 9,212,595 |
| Apr 27, 2026 | 13.09 | 13.29 | 12.97 | 13.25 | 13.25 | 0.61% | 8,900,254 |
| Apr 24, 2026 | 13.37 | 13.40 | 13.05 | 13.17 | 13.17 | -2.44% | 10,943,470 |
| Apr 23, 2026 | 13.55 | 13.63 | 13.27 | 13.50 | 13.50 | 0.37% | 13,967,690 |
| Apr 22, 2026 | 13.31 | 13.51 | 13.23 | 13.45 | 13.45 | - | 9,425,607 |
| Apr 21, 2026 | 13.28 | 13.63 | 13.10 | 13.45 | 13.45 | 1.28% | 16,095,670 |
| Apr 20, 2026 | 12.93 | 13.35 | 12.85 | 13.28 | 13.28 | 2.79% | 12,530,290 |
| Apr 17, 2026 | 12.91 | 12.96 | 12.76 | 12.92 | 12.92 | 0.31% | 7,431,712 |
| Apr 16, 2026 | 12.76 | 12.88 | 12.62 | 12.88 | 12.88 | 1.02% | 7,283,612 |
| Apr 15, 2026 | 12.95 | 12.96 | 12.71 | 12.75 | 12.75 | -1.01% | 8,569,160 |
| Apr 14, 2026 | 12.86 | 13.02 | 12.74 | 12.88 | 12.88 | 0.16% | 8,594,270 |
| Apr 13, 2026 | 12.60 | 12.87 | 12.51 | 12.86 | 12.86 | 1.50% | 8,748,734 |
| Apr 10, 2026 | 12.60 | 12.92 | 12.49 | 12.67 | 12.67 | 1.36% | 11,081,701 |
| Apr 9, 2026 | 12.65 | 12.67 | 12.40 | 12.50 | 12.50 | -1.57% | 8,370,290 |
| Apr 8, 2026 | 12.54 | 12.72 | 12.43 | 12.70 | 12.70 | 3.17% | 12,316,020 |
| Apr 7, 2026 | 12.41 | 12.48 | 12.08 | 12.31 | 12.31 | -0.89% | 9,996,781 |
| Apr 3, 2026 | 13.25 | 13.39 | 12.38 | 12.42 | 12.42 | -8.94% | 22,694,890 |
| Apr 2, 2026 | 13.38 | 14.39 | 13.23 | 13.64 | 13.64 | 3.02% | 29,060,700 |
| Apr 1, 2026 | 13.78 | 13.83 | 13.15 | 13.24 | 13.24 | -2.22% | 19,904,537 |
| Mar 31, 2026 | 14.34 | 14.53 | 13.52 | 13.54 | 13.54 | -5.58% | 23,522,000 |
| Mar 30, 2026 | 14.90 | 15.16 | 13.78 | 14.34 | 14.34 | -6.27% | 33,240,370 |
| Mar 27, 2026 | 14.80 | 15.78 | 14.80 | 15.30 | 15.30 | 1.86% | 29,437,170 |
| Mar 26, 2026 | 14.99 | 15.20 | 14.63 | 15.02 | 15.02 | 0.40% | 24,224,900 |
| Mar 25, 2026 | 14.65 | 15.00 | 14.56 | 14.96 | 14.96 | 2.40% | 23,835,750 |
| Mar 24, 2026 | 13.91 | 14.62 | 13.87 | 14.61 | 14.61 | 6.95% | 22,798,922 |
| Mar 23, 2026 | 14.30 | 14.51 | 13.55 | 13.66 | 13.66 | -6.44% | 22,411,290 |
| Mar 20, 2026 | 14.40 | 15.18 | 14.35 | 14.60 | 14.60 | 0.90% | 24,831,930 |
| Mar 19, 2026 | 14.40 | 14.85 | 14.32 | 14.47 | 14.47 | -0.07% | 13,034,740 |
| Mar 18, 2026 | 14.25 | 14.90 | 14.25 | 14.48 | 14.48 | 1.61% | 13,166,360 |
| Mar 17, 2026 | 14.30 | 14.58 | 14.05 | 14.25 | 14.25 | -0.35% | 14,266,810 |
| Mar 16, 2026 | 14.80 | 14.91 | 14.26 | 14.30 | 14.30 | -3.44% | 14,566,670 |
| Mar 13, 2026 | 15.40 | 15.51 | 14.75 | 14.81 | 14.81 | -3.46% | 18,916,850 |
| Mar 12, 2026 | 15.38 | 15.44 | 15.05 | 15.34 | 15.34 | -0.65% | 16,622,880 |
| Mar 11, 2026 | 15.35 | 15.49 | 14.93 | 15.44 | 15.44 | 0.52% | 20,541,190 |
| Mar 10, 2026 | 15.70 | 15.70 | 15.22 | 15.36 | 15.36 | -2.35% | 19,779,250 |
| Mar 9, 2026 | 15.30 | 15.91 | 15.22 | 15.73 | 15.73 | 2.48% | 28,870,507 |
| Mar 6, 2026 | 15.30 | 15.54 | 15.20 | 15.35 | 15.35 | -0.32% | 17,894,300 |
| Mar 5, 2026 | 15.28 | 15.80 | 15.22 | 15.40 | 15.40 | 2.33% | 27,782,320 |
| Mar 4, 2026 | 14.66 | 15.30 | 14.60 | 15.05 | 15.05 | 0.67% | 17,538,157 |
| Mar 3, 2026 | 15.08 | 15.66 | 14.89 | 14.95 | 14.95 | -1.71% | 25,283,980 |
| Mar 2, 2026 | 14.94 | 15.50 | 14.70 | 15.21 | 15.21 | -1.17% | 27,191,920 |
| Feb 27, 2026 | 14.85 | 15.84 | 14.84 | 15.39 | 15.39 | 3.71% | 38,920,000 |
| Feb 26, 2026 | 14.55 | 15.19 | 14.53 | 14.84 | 14.84 | 1.71% | 24,301,330 |
| Feb 25, 2026 | 14.56 | 14.72 | 14.49 | 14.59 | 14.59 | -0.21% | 13,641,600 |
| Feb 24, 2026 | 14.13 | 14.75 | 14.08 | 14.62 | 14.62 | 4.73% | 25,601,890 |
| Feb 13, 2026 | 13.87 | 14.10 | 13.71 | 13.96 | 13.96 | 0.22% | 7,592,723 |
| Feb 12, 2026 | 14.07 | 14.20 | 13.82 | 13.93 | 13.93 | - | 8,750,801 |
| Feb 11, 2026 | 13.73 | 14.16 | 13.70 | 13.93 | 13.93 | 1.38% | 9,569,500 |
| Feb 10, 2026 | 13.98 | 13.98 | 13.70 | 13.74 | 13.74 | -1.65% | 6,551,500 |
| Feb 9, 2026 | 13.87 | 13.99 | 13.72 | 13.97 | 13.97 | 1.31% | 5,456,300 |
| Feb 6, 2026 | 13.66 | 13.95 | 13.60 | 13.79 | 13.79 | 0.44% | 5,390,000 |
| Feb 5, 2026 | 13.90 | 14.05 | 13.72 | 13.73 | 13.73 | -1.93% | 6,209,900 |
| Feb 4, 2026 | 13.86 | 14.06 | 13.80 | 14.00 | 14.00 | 0.72% | 7,173,280 |
| Feb 3, 2026 | 13.84 | 14.12 | 13.82 | 13.90 | 13.90 | 0.43% | 6,826,900 |
| Feb 2, 2026 | 14.00 | 14.30 | 13.81 | 13.84 | 13.84 | -1.84% | 12,765,380 |
| Jan 30, 2026 | 13.88 | 14.27 | 13.80 | 14.10 | 14.10 | 1.22% | 12,583,685 |
| Jan 29, 2026 | 13.88 | 14.14 | 13.74 | 13.93 | 13.93 | 0.36% | 8,732,849 |
| Jan 28, 2026 | 13.61 | 13.98 | 13.60 | 13.88 | 13.88 | 1.17% | 8,263,705 |
| Jan 27, 2026 | 13.75 | 13.80 | 13.42 | 13.72 | 13.72 | -1.01% | 8,164,801 |
| Jan 26, 2026 | 13.95 | 13.95 | 13.73 | 13.86 | 13.86 | -0.72% | 8,501,448 |
| Jan 23, 2026 | 13.90 | 14.05 | 13.80 | 13.96 | 13.96 | 0.50% | 8,837,503 |
| Jan 22, 2026 | 14.07 | 14.11 | 13.79 | 13.89 | 13.89 | -1.42% | 11,534,510 |
| Jan 21, 2026 | 14.40 | 14.40 | 14.00 | 14.09 | 14.09 | -3.16% | 17,007,100 |
| Jan 20, 2026 | 14.26 | 14.79 | 14.01 | 14.55 | 14.55 | 2.03% | 21,775,880 |
| Jan 19, 2026 | 14.00 | 14.45 | 13.88 | 14.26 | 14.26 | 0.92% | 15,377,103 |
| Jan 16, 2026 | 14.08 | 14.55 | 14.05 | 14.13 | 14.13 | 1.80% | 18,227,440 |
| Jan 15, 2026 | 14.10 | 14.17 | 13.79 | 13.88 | 13.88 | -2.73% | 12,314,490 |
| Jan 14, 2026 | 13.94 | 14.45 | 13.89 | 14.27 | 14.27 | 1.28% | 21,141,470 |
| Jan 13, 2026 | 13.66 | 14.30 | 13.50 | 14.09 | 14.09 | 3.22% | 25,095,880 |
| Jan 12, 2026 | 13.70 | 13.75 | 13.55 | 13.65 | 13.65 | 0.59% | 8,933,463 |
| Jan 9, 2026 | 13.49 | 13.63 | 13.40 | 13.57 | 13.57 | 0.59% | 7,853,077 |
| Jan 8, 2026 | 13.33 | 13.50 | 13.30 | 13.49 | 13.49 | 0.82% | 6,291,412 |
| Jan 7, 2026 | 13.45 | 13.56 | 13.35 | 13.38 | 13.38 | -0.74% | 7,002,700 |
| Jan 6, 2026 | 13.25 | 13.55 | 13.10 | 13.48 | 13.48 | 1.58% | 11,409,577 |
| Jan 5, 2026 | 13.07 | 13.38 | 13.04 | 13.27 | 13.27 | 1.53% | 7,974,700 |
| Dec 31, 2025 | 13.01 | 13.15 | 12.93 | 13.07 | 13.07 | 0.46% | 4,719,011 |
| Dec 30, 2025 | 13.07 | 13.17 | 12.92 | 13.01 | 13.01 | -0.69% | 5,290,994 |
| Dec 29, 2025 | 13.15 | 13.22 | 12.94 | 13.10 | 13.10 | - | 5,025,899 |
| Dec 26, 2025 | 12.98 | 13.15 | 12.94 | 13.10 | 13.10 | 0.46% | 5,887,399 |
| Dec 25, 2025 | 13.09 | 13.10 | 12.96 | 13.04 | 13.04 | 0.46% | 3,731,000 |
| Dec 24, 2025 | 12.79 | 13.03 | 12.67 | 12.98 | 12.98 | 1.01% | 3,831,045 |
| Dec 23, 2025 | 13.06 | 13.22 | 12.77 | 12.85 | 12.85 | -1.00% | 6,217,200 |
| Dec 22, 2025 | 13.00 | 13.06 | 12.91 | 12.98 | 12.98 | 0.23% | 3,922,774 |
| Dec 19, 2025 | 12.74 | 13.00 | 12.72 | 12.95 | 12.95 | 1.89% | 4,472,400 |
| Dec 18, 2025 | 12.90 | 12.92 | 12.70 | 12.71 | 12.71 | -1.09% | 4,605,100 |
| Dec 17, 2025 | 13.02 | 13.02 | 12.59 | 12.85 | 12.85 | -0.85% | 6,511,300 |
| Dec 16, 2025 | 13.22 | 13.27 | 12.95 | 12.96 | 12.96 | -1.97% | 6,138,409 |
| Dec 15, 2025 | 13.05 | 13.50 | 13.05 | 13.22 | 13.22 | -0.83% | 7,063,749 |
| Dec 12, 2025 | 13.18 | 13.55 | 13.06 | 13.33 | 13.33 | 1.14% | 9,912,500 |
| Dec 11, 2025 | 13.18 | 13.46 | 13.16 | 13.18 | 13.18 | -0.23% | 9,070,330 |
| Dec 10, 2025 | 13.15 | 13.26 | 13.01 | 13.21 | 13.21 | 0.92% | 9,465,601 |
| Dec 9, 2025 | 12.85 | 13.27 | 12.71 | 13.09 | 13.09 | 1.95% | 10,684,780 |
| Dec 8, 2025 | 12.71 | 12.90 | 12.59 | 12.84 | 12.84 | 1.50% | 7,450,774 |
| Dec 5, 2025 | 12.45 | 12.65 | 12.36 | 12.65 | 12.65 | 1.36% | 3,199,430 |
| Dec 4, 2025 | 12.46 | 12.55 | 12.39 | 12.48 | 12.48 | -0.48% | 3,068,030 |
| Dec 3, 2025 | 12.65 | 12.77 | 12.51 | 12.54 | 12.54 | -1.10% | 3,398,800 |
| Dec 2, 2025 | 12.72 | 12.73 | 12.55 | 12.68 | 12.68 | -0.55% | 3,472,599 |
| Dec 1, 2025 | 12.60 | 12.81 | 12.59 | 12.75 | 12.75 | 1.03% | 3,855,681 |
| Nov 28, 2025 | 12.51 | 12.62 | 12.41 | 12.62 | 12.62 | 0.88% | 3,120,189 |