Skip to main content
Sichuan Chuantou Energy Co.Ltd (SHA:600674)
China flag China · Delayed Price · Currency is CNY
15.36
0.00 (0.00%)
Apr 29, 2026, 11:29 AM CST

SHA:600674 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.0715.3815.0515.3615.361.99%45,842,251
Apr 27, 202614.9115.0914.8015.0615.060.87%23,271,900
Apr 24, 202615.0115.1314.9214.9314.93-0.47%27,074,590
Apr 23, 202615.0315.1214.9015.0015.00-25,646,730
Apr 22, 202615.1415.3314.9915.0015.00-1.12%28,266,160
Apr 21, 202615.0915.2314.9715.1715.170.80%42,121,740
Apr 20, 202614.8515.4814.8315.0515.053.65%68,674,530
Apr 17, 202614.6414.6414.4714.5214.52-0.95%22,581,810
Apr 16, 202614.6214.8014.5514.6614.660.14%17,489,020
Apr 15, 202614.4114.7014.3514.6414.641.60%23,033,900
Apr 14, 202614.4514.4914.2514.4114.41-0.14%21,428,093
Apr 13, 202614.5914.6514.3714.4314.43-1.50%20,446,860
Apr 10, 202614.7114.8514.4614.6514.65-0.07%29,531,710
Apr 9, 202614.8314.8314.6314.6614.66-1.41%20,200,710
Apr 8, 202614.7514.8814.7214.8714.870.13%21,528,110
Apr 7, 202615.0815.1014.7314.8514.85-1.46%20,084,070
Apr 3, 202615.0915.1314.9315.0715.07-0.79%27,867,080
Apr 2, 202614.8315.2214.6615.1915.192.98%49,002,650
Apr 1, 202614.9214.9514.6514.7514.75-0.94%31,094,360
Mar 31, 202615.0915.2314.8714.8914.89-1.52%23,235,140
Mar 30, 202615.3815.3815.0615.1215.12-1.88%28,810,470
Mar 27, 202615.5615.6515.2815.4115.41-1.41%27,946,781
Mar 26, 202615.6715.7615.5015.6315.63-0.45%28,451,500
Mar 25, 202615.4315.7315.2615.7015.701.82%37,443,788
Mar 24, 202615.3015.5015.2015.4215.421.18%30,287,010
Mar 23, 202615.5015.6515.1815.2415.24-2.31%44,441,970
Mar 20, 202615.5615.7415.4115.6015.600.84%33,113,280
Mar 19, 202615.5215.7715.4315.4715.47-0.26%29,169,270
Mar 18, 202615.5015.7215.4015.5115.51-26,806,720
Mar 17, 202615.5415.7415.4415.5115.51-0.32%22,709,400
Mar 16, 202615.7215.9215.4615.5615.56-1.02%39,818,440
Mar 13, 202616.2516.3615.6815.7215.72-3.26%51,013,300
Mar 12, 202615.8916.2915.8116.2516.251.94%51,177,870
Mar 11, 202615.7716.0415.5815.9415.940.95%43,927,040
Mar 10, 202615.6815.8615.4515.7915.79-0.19%43,983,074
Mar 9, 202615.3116.2015.2415.8215.823.20%88,708,367
Mar 6, 202615.1415.4315.1115.3315.330.99%39,676,100
Mar 5, 202615.1215.2515.0515.1815.18-0.26%37,118,020
Mar 4, 202614.9615.2214.7015.2215.221.47%65,852,820
Mar 3, 202614.7815.1514.7615.0015.001.42%66,769,220
Mar 2, 202614.4514.9514.3514.7914.792.42%71,895,290
Feb 27, 202614.1514.5514.1514.4414.441.98%48,431,860
Feb 26, 202614.0214.1814.0114.1614.161.14%18,918,510
Feb 25, 202614.1414.2213.9814.0014.00-0.85%27,590,540
Feb 24, 202613.8914.1613.8814.1214.121.95%21,353,440
Feb 13, 202613.9914.0213.8413.8513.85-1.14%11,467,300
Feb 12, 202614.1214.1313.9514.0114.01-0.28%14,645,800
Feb 11, 202614.1414.1514.0514.0514.05-0.50%8,334,500
Feb 10, 202614.1114.1814.0514.1214.12-12,997,550
Feb 9, 202614.0414.1213.9414.1214.120.64%19,330,160
Feb 6, 202614.0814.1213.9814.0314.03-0.36%18,961,200
Feb 5, 202613.9614.1213.9114.0814.080.79%24,794,760
Feb 4, 202613.7514.0613.7313.9713.971.53%26,543,757
Feb 3, 202613.8513.9313.6613.7613.76-0.22%18,589,340
Feb 2, 202614.0414.0613.7913.7913.79-0.93%21,379,580
Jan 30, 202613.8214.0613.7913.9213.920.36%31,955,833
Jan 29, 202613.6813.8813.5213.8713.871.09%38,961,980
Jan 28, 202613.8313.8813.6813.7213.72-0.80%35,877,130
Jan 27, 202613.9413.9813.8113.8313.83-0.79%19,869,710
Jan 26, 202614.0214.0813.9113.9413.94-0.64%23,485,530
Jan 23, 202614.1314.1513.9914.0314.03-0.71%20,277,350
Jan 22, 202614.1414.1914.0814.1314.13-0.07%15,625,900
Jan 21, 202614.3214.3614.1014.1414.14-1.67%27,543,910
Jan 20, 202614.1214.3914.0914.3814.381.91%39,115,440
Jan 19, 202613.9614.1313.9314.1114.111.07%24,595,150
Jan 16, 202613.8714.0613.8713.9613.960.87%30,291,630
Jan 15, 202613.9213.9513.8013.8413.84-0.65%18,852,831
Jan 14, 202614.0714.0813.9113.9313.93-0.92%22,367,700
Jan 13, 202614.0014.1313.9814.0614.060.43%19,511,240
Jan 12, 202614.0214.0413.9514.0014.00-0.36%18,317,130
Jan 9, 202614.0014.0713.9914.0514.050.07%11,267,090
Jan 8, 202614.0514.0613.9814.0414.04-0.07%10,355,942
Jan 7, 202614.0014.1813.9414.0514.050.43%20,100,000
Jan 6, 202613.9614.0113.9213.9913.99-20,837,980
Jan 5, 202613.9113.9913.7813.9913.990.65%19,820,580
Dec 31, 202513.9014.0413.8713.9013.90-16,151,990
Dec 30, 202513.9913.9913.8513.9013.90-0.64%16,460,590
Dec 29, 202514.2414.2513.9513.9913.99-1.76%30,749,194
Dec 26, 202514.2514.2614.2014.2414.24-8,092,290
Dec 25, 202514.2314.2914.2014.2414.240.07%9,578,519
Dec 24, 202514.1914.2414.1314.2314.230.28%11,411,820
Dec 23, 202514.2514.3114.1814.1914.19-0.56%14,111,060
Dec 22, 202514.3514.3614.2514.2714.27-0.49%19,629,290
Dec 19, 202514.4514.4614.3214.3414.34-0.83%13,761,020
Dec 18, 202514.2914.5214.2614.4614.461.33%19,415,710
Dec 17, 202514.3414.3514.2314.2714.27-0.49%14,810,127
Dec 16, 202514.4214.4414.2814.3414.34-0.62%13,740,020
Dec 15, 202514.4514.5414.4014.4314.43-0.14%12,205,510
Dec 12, 202514.4614.5014.3914.4514.45-0.07%19,266,010
Dec 11, 202514.5414.6614.4314.4614.46-0.62%16,377,100
Dec 10, 202514.4814.7114.4614.5514.550.28%19,828,290
Dec 9, 202514.4714.6214.4514.5114.510.35%13,910,254
Dec 8, 202514.6114.6114.4614.4614.46-1.03%13,718,200
Dec 5, 202514.7114.7114.5614.6114.61-0.81%11,812,980
Dec 4, 202514.7114.7514.6314.7314.730.27%9,339,925
Dec 3, 202514.6014.7814.5414.6914.690.55%14,554,040
Dec 2, 202514.6214.6614.5614.6114.61-8,205,650
Dec 1, 202514.5714.6714.5214.6114.610.21%13,029,630
Nov 28, 202514.7314.7314.5614.5814.58-1.02%13,177,900
Nov 27, 202514.4814.7714.4414.7314.731.87%26,683,450