Shanghai Huitong Energy Co.,Ltd (SHA:600605)
China
· Delayed Price · Currency is CNY 28.26
+0.87 (3.18%)
Mar 10, 2026, 2:24 PM CST
SHA:600605 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 27.27 | 27.60 | 27.02 | 27.39 | 27.39 | -0.11% | 1,799,800 |
| Mar 6, 2026 | 26.70 | 27.55 | 26.47 | 27.42 | 27.42 | 1.67% | 2,274,801 |
| Mar 5, 2026 | 26.79 | 26.98 | 26.30 | 26.97 | 26.97 | 2.16% | 1,576,700 |
| Mar 4, 2026 | 25.91 | 26.50 | 25.65 | 26.40 | 26.40 | 1.11% | 1,829,728 |
| Mar 3, 2026 | 27.08 | 27.20 | 25.99 | 26.11 | 26.11 | -3.26% | 2,233,600 |
| Mar 2, 2026 | 27.50 | 27.50 | 26.74 | 26.99 | 26.99 | -2.28% | 3,471,480 |
| Feb 27, 2026 | 27.99 | 28.22 | 27.55 | 27.62 | 27.62 | -1.85% | 1,964,200 |
| Feb 26, 2026 | 28.14 | 28.27 | 27.60 | 28.14 | 28.14 | 0.32% | 1,516,600 |
| Feb 25, 2026 | 27.71 | 28.05 | 27.69 | 28.05 | 28.05 | 1.23% | 1,449,405 |
| Feb 24, 2026 | 27.86 | 28.22 | 27.69 | 27.71 | 27.71 | -0.07% | 1,286,722 |
| Feb 13, 2026 | 27.90 | 28.12 | 27.69 | 27.73 | 27.73 | -0.79% | 945,900 |
| Feb 12, 2026 | 28.70 | 28.70 | 27.91 | 27.95 | 27.95 | -2.00% | 1,299,900 |
| Feb 11, 2026 | 29.18 | 29.26 | 28.52 | 28.52 | 28.52 | -1.96% | 1,418,400 |
| Feb 10, 2026 | 28.97 | 29.29 | 28.48 | 29.09 | 29.09 | 1.29% | 1,873,030 |
| Feb 9, 2026 | 28.77 | 28.92 | 28.53 | 28.72 | 28.72 | 0.56% | 1,319,560 |
| Feb 6, 2026 | 28.55 | 28.59 | 28.10 | 28.56 | 28.56 | 0.28% | 951,460 |
| Feb 5, 2026 | 28.61 | 29.08 | 28.45 | 28.48 | 28.48 | -1.42% | 1,658,300 |
| Feb 4, 2026 | 28.98 | 29.13 | 28.41 | 28.89 | 28.89 | 0.31% | 1,698,460 |
| Feb 3, 2026 | 28.04 | 28.99 | 27.97 | 28.80 | 28.80 | 3.71% | 2,455,343 |
| Feb 2, 2026 | 27.62 | 28.56 | 27.62 | 27.77 | 27.77 | -0.04% | 2,118,400 |
| Jan 30, 2026 | 27.97 | 28.14 | 27.54 | 27.78 | 27.78 | -0.79% | 1,515,604 |
| Jan 29, 2026 | 28.20 | 28.99 | 27.86 | 28.00 | 28.00 | -0.96% | 2,253,640 |
| Jan 28, 2026 | 28.53 | 28.81 | 28.14 | 28.27 | 28.27 | -1.40% | 1,786,300 |
| Jan 27, 2026 | 29.10 | 29.22 | 28.50 | 28.67 | 28.67 | -2.22% | 1,927,491 |
| Jan 26, 2026 | 29.00 | 29.39 | 28.52 | 29.32 | 29.32 | 0.58% | 2,771,820 |
| Jan 23, 2026 | 29.70 | 29.77 | 29.00 | 29.15 | 29.15 | -1.79% | 2,573,681 |
| Jan 22, 2026 | 29.92 | 30.16 | 29.48 | 29.68 | 29.68 | -1.13% | 1,860,200 |
| Jan 21, 2026 | 29.78 | 30.60 | 29.58 | 30.02 | 30.02 | -0.20% | 2,748,660 |
| Jan 20, 2026 | 28.90 | 31.20 | 28.73 | 30.08 | 30.08 | 4.99% | 8,006,300 |
| Jan 19, 2026 | 28.68 | 28.91 | 28.41 | 28.65 | 28.65 | 0.70% | 1,827,300 |
| Jan 16, 2026 | 29.53 | 29.59 | 28.30 | 28.45 | 28.45 | -3.66% | 4,031,474 |
| Jan 15, 2026 | 29.35 | 29.77 | 29.01 | 29.53 | 29.53 | -0.14% | 2,655,900 |
| Jan 14, 2026 | 30.10 | 30.87 | 29.38 | 29.57 | 29.57 | -1.99% | 4,977,434 |
| Jan 13, 2026 | 30.03 | 30.75 | 29.91 | 30.17 | 30.17 | 0.47% | 3,323,054 |
| Jan 12, 2026 | 30.85 | 30.85 | 29.80 | 30.03 | 30.03 | -1.96% | 3,316,400 |
| Jan 9, 2026 | 30.13 | 31.00 | 30.11 | 30.63 | 30.63 | 1.49% | 2,449,940 |
| Jan 8, 2026 | 30.03 | 30.44 | 29.81 | 30.18 | 30.18 | 0.27% | 1,810,289 |
| Jan 7, 2026 | 29.98 | 30.47 | 29.83 | 30.10 | 30.10 | -0.03% | 2,122,360 |
| Jan 6, 2026 | 29.99 | 30.54 | 29.54 | 30.11 | 30.11 | 1.28% | 2,111,480 |
| Jan 5, 2026 | 29.92 | 30.37 | 29.52 | 29.73 | 29.73 | -0.90% | 2,428,275 |
| Dec 31, 2025 | 30.22 | 30.65 | 29.98 | 30.00 | 30.00 | -0.73% | 1,473,940 |
| Dec 30, 2025 | 31.31 | 31.31 | 30.08 | 30.22 | 30.22 | -3.45% | 2,732,072 |
| Dec 29, 2025 | 30.30 | 32.30 | 30.30 | 31.30 | 31.30 | 1.85% | 4,582,300 |
| Dec 26, 2025 | 30.21 | 31.30 | 30.06 | 30.73 | 30.73 | 1.55% | 2,912,000 |
| Dec 25, 2025 | 29.94 | 30.48 | 29.87 | 30.26 | 30.26 | 0.63% | 1,496,440 |
| Dec 24, 2025 | 29.39 | 30.36 | 29.39 | 30.07 | 30.07 | 2.28% | 2,940,782 |
| Dec 23, 2025 | 29.37 | 30.15 | 29.03 | 29.40 | 29.40 | 0.10% | 2,143,400 |
| Dec 22, 2025 | 30.10 | 30.17 | 29.22 | 29.37 | 29.37 | -2.49% | 2,561,980 |
| Dec 19, 2025 | 28.02 | 30.52 | 28.02 | 30.12 | 30.12 | 7.49% | 6,716,775 |
| Dec 18, 2025 | 27.68 | 28.47 | 27.59 | 28.02 | 28.02 | 0.86% | 1,561,040 |
| Dec 17, 2025 | 27.60 | 28.06 | 27.12 | 27.78 | 27.78 | -0.14% | 1,797,101 |
| Dec 16, 2025 | 27.77 | 27.97 | 27.31 | 27.82 | 27.82 | 0.07% | 1,407,500 |
| Dec 15, 2025 | 27.82 | 28.38 | 27.56 | 27.80 | 27.80 | -0.47% | 1,229,340 |
| Dec 12, 2025 | 28.13 | 28.44 | 27.90 | 27.93 | 27.93 | -1.55% | 1,287,900 |
| Dec 11, 2025 | 27.92 | 29.20 | 27.40 | 28.37 | 28.37 | 1.39% | 3,132,800 |
| Dec 10, 2025 | 28.13 | 28.32 | 27.80 | 27.98 | 27.98 | -1.20% | 1,125,600 |
| Dec 9, 2025 | 28.30 | 28.58 | 28.01 | 28.32 | 28.32 | 0.96% | 1,917,519 |
| Dec 8, 2025 | 28.32 | 28.32 | 27.66 | 28.05 | 28.05 | -0.92% | 2,568,400 |
| Dec 5, 2025 | 29.10 | 29.10 | 28.01 | 28.31 | 28.31 | -1.67% | 1,510,360 |
| Dec 4, 2025 | 29.42 | 29.42 | 28.56 | 28.79 | 28.79 | -2.07% | 1,737,040 |
| Dec 3, 2025 | 29.20 | 29.64 | 28.60 | 29.40 | 29.40 | 0.58% | 2,028,440 |
| Dec 2, 2025 | 29.55 | 29.76 | 29.10 | 29.23 | 29.23 | -1.42% | 1,217,146 |
| Dec 1, 2025 | 30.84 | 30.84 | 29.40 | 29.65 | 29.65 | -1.46% | 2,137,440 |
| Nov 28, 2025 | 29.25 | 31.18 | 29.05 | 30.09 | 30.09 | 2.84% | 3,869,661 |
| Nov 27, 2025 | 28.86 | 29.60 | 28.85 | 29.26 | 29.26 | 1.42% | 1,714,060 |
| Nov 26, 2025 | 28.82 | 29.14 | 28.71 | 28.85 | 28.85 | -0.59% | 986,435 |
| Nov 25, 2025 | 28.97 | 29.66 | 28.97 | 29.02 | 29.02 | 0.10% | 1,775,975 |
| Nov 24, 2025 | 27.50 | 29.50 | 27.50 | 28.99 | 28.99 | 5.27% | 3,670,015 |
| Nov 21, 2025 | 27.65 | 28.59 | 27.22 | 27.54 | 27.54 | -1.15% | 2,241,360 |
| Nov 20, 2025 | 28.12 | 28.35 | 27.55 | 27.86 | 27.86 | -0.85% | 1,691,700 |
| Nov 19, 2025 | 28.80 | 28.91 | 27.99 | 28.10 | 28.10 | -2.43% | 1,749,026 |
| Nov 18, 2025 | 28.28 | 29.10 | 28.28 | 28.80 | 28.80 | 0.81% | 2,025,151 |
| Nov 17, 2025 | 29.10 | 29.10 | 28.00 | 28.57 | 28.57 | -1.82% | 2,293,800 |
| Nov 14, 2025 | 28.63 | 29.28 | 28.52 | 29.10 | 29.10 | 1.32% | 2,497,540 |
| Nov 13, 2025 | 28.57 | 29.13 | 28.57 | 28.72 | 28.72 | 0.17% | 2,543,050 |
| Nov 12, 2025 | 29.38 | 29.38 | 28.45 | 28.67 | 28.67 | -2.22% | 3,017,898 |
| Nov 11, 2025 | 29.86 | 30.00 | 29.26 | 29.32 | 29.32 | -1.51% | 2,642,380 |
| Nov 10, 2025 | 30.29 | 30.56 | 29.65 | 29.77 | 29.77 | -1.62% | 2,508,200 |
| Nov 7, 2025 | 30.55 | 30.64 | 30.22 | 30.26 | 30.26 | -0.88% | 1,226,802 |
| Nov 6, 2025 | 30.96 | 30.96 | 30.45 | 30.53 | 30.53 | -0.94% | 1,383,161 |
| Nov 5, 2025 | 30.45 | 31.06 | 30.31 | 30.82 | 30.82 | 1.22% | 1,658,250 |
| Nov 4, 2025 | 31.03 | 31.11 | 30.31 | 30.45 | 30.45 | -2.09% | 2,559,481 |
| Nov 3, 2025 | 31.36 | 31.66 | 31.00 | 31.10 | 31.10 | -0.22% | 1,778,900 |
| Oct 31, 2025 | 31.15 | 31.40 | 30.80 | 31.17 | 31.17 | -0.70% | 1,590,531 |
| Oct 30, 2025 | 31.17 | 31.53 | 30.70 | 31.39 | 31.39 | 0.35% | 2,332,700 |
| Oct 29, 2025 | 31.72 | 31.78 | 31.10 | 31.28 | 31.28 | -1.42% | 2,910,319 |
| Oct 28, 2025 | 34.50 | 34.50 | 31.50 | 31.73 | 31.73 | -8.27% | 9,732,000 |
| Oct 27, 2025 | 33.54 | 34.95 | 33.00 | 34.59 | 34.59 | 3.10% | 5,324,800 |
| Oct 24, 2025 | 33.66 | 33.72 | 33.18 | 33.55 | 33.55 | 0.09% | 1,969,900 |
| Oct 23, 2025 | 33.99 | 34.02 | 33.30 | 33.52 | 33.52 | -1.21% | 2,146,200 |
| Oct 22, 2025 | 32.80 | 33.99 | 32.75 | 33.93 | 33.93 | 4.53% | 4,203,800 |
| Oct 21, 2025 | 32.42 | 32.65 | 31.96 | 32.46 | 32.46 | 0.43% | 2,028,886 |
| Oct 20, 2025 | 33.58 | 33.60 | 32.20 | 32.32 | 32.32 | -3.09% | 2,343,979 |
| Oct 17, 2025 | 32.75 | 33.95 | 32.41 | 33.35 | 33.35 | 1.86% | 3,593,253 |
| Oct 16, 2025 | 31.39 | 33.80 | 31.12 | 32.74 | 32.74 | 4.53% | 4,843,571 |
| Oct 15, 2025 | 31.39 | 31.45 | 30.93 | 31.32 | 31.32 | 0.19% | 1,452,600 |
| Oct 14, 2025 | 32.15 | 32.50 | 31.10 | 31.26 | 31.26 | -2.40% | 2,647,500 |
| Oct 13, 2025 | 32.50 | 32.50 | 31.25 | 32.03 | 32.03 | -2.11% | 2,534,800 |
| Oct 10, 2025 | 32.71 | 32.85 | 32.50 | 32.72 | 32.72 | - | 1,222,000 |
| Oct 9, 2025 | 33.90 | 33.90 | 32.66 | 32.72 | 32.72 | -3.08% | 3,739,800 |