Skip to main content
Shanghai Huitong Energy Co.,Ltd (SHA:600605)
China flag China · Delayed Price · Currency is CNY
32.21
+0.68 (2.16%)
Apr 29, 2026, 3:00 PM CST

SHA:600605 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202631.0032.6830.6732.2132.172.16%7,794,814
Apr 28, 202632.3733.1831.3631.5331.49-4.11%6,788,954
Apr 27, 202631.9834.2031.8532.8832.843.33%8,314,780
Apr 24, 202630.5532.4930.1031.8231.786.24%12,531,160
Apr 23, 202631.2031.2029.9229.9529.91-2.32%5,344,741
Apr 22, 202630.3332.0030.3330.6630.620.03%7,858,700
Apr 21, 202630.3431.0029.6030.6530.611.06%8,935,125
Apr 20, 202631.0131.1829.5630.3330.29-1.65%8,181,647
Apr 17, 202630.9331.6230.5030.8430.80-1.31%7,005,309
Apr 16, 202632.0032.3330.1631.2531.21-3.34%12,689,760
Apr 15, 202631.3032.3330.1232.3332.2910.00%18,900,530
Apr 14, 202628.5729.3928.5729.3929.359.99%2,446,960
Apr 13, 202627.2727.2826.6826.7226.69-2.80%2,288,000
Apr 10, 202626.8928.2326.8927.4927.462.19%2,696,300
Apr 9, 202627.6927.6926.9026.9026.87-2.61%1,602,200
Apr 8, 202627.4727.8627.0427.6227.593.02%1,863,925
Apr 7, 202626.3127.1026.0226.8126.781.90%1,747,340
Apr 3, 202626.5527.0126.3026.3126.28-1.28%1,972,168
Apr 2, 202627.9827.9826.4926.6526.62-4.72%3,186,760
Apr 1, 202628.4728.5527.7427.9727.94-0.14%1,870,200
Mar 31, 202628.2828.4827.7228.0127.98-0.92%2,075,361
Mar 30, 202628.1828.8827.9428.2728.23-0.49%1,894,000
Mar 27, 202627.9928.7127.8028.4128.370.46%2,167,100
Mar 26, 202628.1428.9127.9928.2828.24-0.07%2,044,300
Mar 25, 202627.8028.3127.5628.3028.261.73%1,855,800
Mar 24, 202627.3627.8526.8027.8227.794.23%2,263,100
Mar 23, 202627.8627.9626.2426.6926.66-5.95%3,622,369
Mar 20, 202629.7029.9928.3028.3828.34-4.28%4,062,139
Mar 19, 202630.4830.5329.4829.6529.61-2.08%3,178,000
Mar 18, 202629.0130.8828.8030.2830.244.41%5,643,580
Mar 17, 202631.2631.2628.9629.0028.96-7.23%8,889,930
Mar 16, 202629.9731.5129.9731.2631.226.94%10,876,830
Mar 13, 202628.1329.9527.9029.2329.193.91%5,018,720
Mar 12, 202627.9928.7427.9928.1328.10-0.14%1,923,400
Mar 11, 202628.4028.5528.0028.1728.14-0.77%1,771,740
Mar 10, 202627.3928.4527.3928.3928.353.65%3,531,580
Mar 9, 202627.2727.6027.0227.3927.36-0.11%1,799,800
Mar 6, 202626.7027.5526.4727.4227.391.67%2,274,801
Mar 5, 202626.7926.9826.3026.9726.942.16%1,576,700
Mar 4, 202625.9126.5025.6526.4026.371.11%1,829,728
Mar 3, 202627.0827.2025.9926.1126.08-3.26%2,233,600
Mar 2, 202627.5027.5026.7426.9926.96-2.28%3,471,480
Feb 27, 202627.9928.2227.5527.6227.59-1.85%1,964,200
Feb 26, 202628.1428.2727.6028.1428.110.32%1,516,600
Feb 25, 202627.7128.0527.6928.0528.021.23%1,449,405
Feb 24, 202627.8628.2227.6927.7127.68-0.07%1,286,722
Feb 13, 202627.9028.1227.6927.7327.70-0.79%945,900
Feb 12, 202628.7028.7027.9127.9527.92-2.00%1,299,900
Feb 11, 202629.1829.2628.5228.5228.48-1.96%1,418,400
Feb 10, 202628.9729.2928.4829.0929.051.29%1,873,030
Feb 9, 202628.7728.9228.5328.7228.680.56%1,319,560
Feb 6, 202628.5528.5928.1028.5628.520.28%951,460
Feb 5, 202628.6129.0828.4528.4828.44-1.42%1,658,300
Feb 4, 202628.9829.1328.4128.8928.850.31%1,698,460
Feb 3, 202628.0428.9927.9728.8028.763.71%2,455,343
Feb 2, 202627.6228.5627.6227.7727.74-0.04%2,118,400
Jan 30, 202627.9728.1427.5427.7827.75-0.79%1,515,604
Jan 29, 202628.2028.9927.8628.0027.97-0.96%2,253,640
Jan 28, 202628.5328.8128.1428.2728.23-1.40%1,786,300
Jan 27, 202629.1029.2228.5028.6728.63-2.22%1,927,491
Jan 26, 202629.0029.3928.5229.3229.280.58%2,771,820
Jan 23, 202629.7029.7729.0029.1529.11-1.79%2,573,681
Jan 22, 202629.9230.1629.4829.6829.64-1.13%1,860,200
Jan 21, 202629.7830.6029.5830.0229.98-0.20%2,748,660
Jan 20, 202628.9031.2028.7330.0830.044.99%8,006,300
Jan 19, 202628.6828.9128.4128.6528.610.70%1,827,300
Jan 16, 202629.5329.5928.3028.4528.41-3.66%4,031,474
Jan 15, 202629.3529.7729.0129.5329.49-0.14%2,655,900
Jan 14, 202630.1030.8729.3829.5729.53-1.99%4,977,434
Jan 13, 202630.0330.7529.9130.1730.130.47%3,323,054
Jan 12, 202630.8530.8529.8030.0329.99-1.96%3,316,400
Jan 9, 202630.1331.0030.1130.6330.591.49%2,449,940
Jan 8, 202630.0330.4429.8130.1830.140.27%1,810,289
Jan 7, 202629.9830.4729.8330.1030.06-0.03%2,122,360
Jan 6, 202629.9930.5429.5430.1130.071.28%2,111,480
Jan 5, 202629.9230.3729.5229.7329.69-0.90%2,428,275
Dec 31, 202530.2230.6529.9830.0029.96-0.73%1,473,940
Dec 30, 202531.3131.3130.0830.2230.18-3.45%2,732,072
Dec 29, 202530.3032.3030.3031.3031.261.85%4,582,300
Dec 26, 202530.2131.3030.0630.7330.691.55%2,912,000
Dec 25, 202529.9430.4829.8730.2630.220.63%1,496,440
Dec 24, 202529.3930.3629.3930.0730.032.28%2,940,782
Dec 23, 202529.3730.1529.0329.4029.360.10%2,143,400
Dec 22, 202530.1030.1729.2229.3729.33-2.49%2,561,980
Dec 19, 202528.0230.5228.0230.1230.087.49%6,716,775
Dec 18, 202527.6828.4727.5928.0227.990.86%1,561,040
Dec 17, 202527.6028.0627.1227.7827.75-0.14%1,797,101
Dec 16, 202527.7727.9727.3127.8227.790.07%1,407,500
Dec 15, 202527.8228.3827.5627.8027.77-0.47%1,229,340
Dec 12, 202528.1328.4427.9027.9327.90-1.55%1,287,900
Dec 11, 202527.9229.2027.4028.3728.331.39%3,132,800
Dec 10, 202528.1328.3227.8027.9827.95-1.20%1,125,600
Dec 9, 202528.3028.5828.0128.3228.280.96%1,917,519
Dec 8, 202528.3228.3227.6628.0528.02-0.92%2,568,400
Dec 5, 202529.1029.1028.0128.3128.27-1.67%1,510,360
Dec 4, 202529.4229.4228.5628.7928.75-2.07%1,737,040
Dec 3, 202529.2029.6428.6029.4029.360.58%2,028,440
Dec 2, 202529.5529.7629.1029.2329.19-1.42%1,217,146
Dec 1, 202530.8430.8429.4029.6529.61-1.46%2,137,440
Nov 28, 202529.2531.1829.0530.0930.052.84%3,869,661