Sichuan Xichang Electric Power Co., Ltd. Class A 600505
SSE · China · Utilities
CNY 10.43+0.14 (+1.36%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 10.43 | +1.36% | CNY 10.34 | CNY 10.50 | CNY 10.27 | 5.45M |
| 2026-09-29 | CNY 10.29 | -0.77% | CNY 10.30 | CNY 10.51 | CNY 10.26 | 5.98M |
| 2026-09-28 | CNY 10.37 | +1.97% | CNY 10.12 | CNY 10.43 | CNY 10.10 | 7.97M |
| 2026-09-24 | CNY 10.17 | -0.68% | CNY 10.25 | CNY 10.28 | CNY 10.15 |
| 4.50M |
| 2026-09-23 | CNY 10.24 | -3.31% | CNY 10.56 | CNY 10.58 | CNY 10.22 | 10.75M |
| 2026-09-22 | CNY 10.59 | -1.30% | CNY 10.72 | CNY 10.77 | CNY 10.56 | 7.49M |
| 2026-09-21 | CNY 10.73 | +0.75% | CNY 10.61 | CNY 10.78 | CNY 10.54 | 7.61M |
| 2026-09-18 | CNY 10.65 | +0.19% | CNY 10.53 | CNY 10.85 | CNY 10.50 | 10.86M |
| 2026-09-17 | CNY 10.63 | -4.66% | CNY 11.08 | CNY 11.08 | CNY 10.40 | 18.39M |
| 2026-09-16 | CNY 11.15 | +3.05% | CNY 10.71 | CNY 11.46 | CNY 10.71 | 20.07M |
| 2026-09-15 | CNY 10.82 | -1.10% | CNY 10.91 | CNY 11.16 | CNY 10.69 | 12.74M |
| 2026-09-14 | CNY 10.94 | -0.91% | CNY 11.05 | CNY 11.49 | CNY 10.84 | 13.84M |
| 2026-09-11 | CNY 11.04 | -3.07% | CNY 11.06 | CNY 11.30 | CNY 10.80 | 18.49M |
| 2026-09-10 | CNY 11.39 | +5.86% | CNY 10.75 | CNY 11.49 | CNY 10.68 | 28.03M |
| 2026-09-09 | CNY 10.76 | +1.03% | CNY 10.55 | CNY 10.78 | CNY 10.51 | 6.34M |
| 2026-09-08 | CNY 10.65 | +1.04% | CNY 10.57 | CNY 10.65 | CNY 10.50 | 3.33M |
| 2026-09-07 | CNY 10.54 | -0.57% | CNY 10.65 | CNY 10.65 | CNY 10.49 | 3.64M |
| 2026-09-04 | CNY 10.60 | +0.47% | CNY 10.66 | CNY 10.80 | CNY 10.56 | 7.13M |
| 2026-09-03 | CNY 10.55 | -0.66% | CNY 10.66 | CNY 10.71 | CNY 10.52 | 3.96M |
| 2026-09-02 | CNY 10.62 | -0.65% | CNY 10.58 | CNY 10.68 | CNY 10.48 | 3.96M |
| 2026-09-01 | CNY 10.69 | +1.33% | CNY 10.55 | CNY 10.72 | CNY 10.50 | 5.74M |
| 2026-08-31 | CNY 10.55 | -0.66% | CNY 10.60 | CNY 10.60 | CNY 10.42 | 4.28M |
| 2026-08-28 | CNY 10.62 | +0.28% | CNY 10.62 | CNY 10.65 | CNY 10.51 | 3.99M |
| 2026-08-27 | CNY 10.59 | -0.38% | CNY 10.64 | CNY 10.64 | CNY 10.46 | 4.54M |
| 2026-08-26 | CNY 10.63 | -0.09% | CNY 10.66 | CNY 10.71 | CNY 10.61 | 5.13M |
| 2026-08-25 | CNY 10.64 | +1.82% | CNY 10.46 | CNY 10.66 | CNY 10.37 | 5.74M |
| 2026-08-24 | CNY 10.45 | +0.19% | CNY 10.35 | CNY 10.52 | CNY 10.35 | 4.69M |
| 2026-08-21 | CNY 10.43 | -0.10% | CNY 10.33 | CNY 10.45 | CNY 10.25 | 4.02M |
| 2026-08-20 | CNY 10.44 | -0.57% | CNY 10.45 | CNY 10.56 | CNY 10.36 | 5.74M |
| 2026-08-19 | CNY 10.50 | -2.23% | CNY 10.62 | CNY 10.78 | CNY 10.43 | 6.24M |
| 2026-08-18 | CNY 10.74 | -1.74% | CNY 11.07 | CNY 11.07 | CNY 10.71 | 7.02M |
| 2026-08-17 | CNY 10.93 | 0.00% | CNY 10.92 | CNY 10.98 | CNY 10.81 | 5.26M |
| 2026-08-14 | CNY 10.93 | -3.27% | CNY 11.30 | CNY 11.30 | CNY 10.81 | 11.18M |
| 2026-08-13 | CNY 11.30 | +0.44% | CNY 11.25 | CNY 11.64 | CNY 11.12 | 12.59M |
| 2026-08-12 | CNY 11.25 | -0.79% | CNY 11.29 | CNY 11.37 | CNY 11.16 | 6.30M |
| 2026-08-11 | CNY 11.34 | -0.53% | CNY 11.36 | CNY 11.48 | CNY 11.28 | 7.27M |
| 2026-08-10 | CNY 11.40 | +0.80% | CNY 11.32 | CNY 11.42 | CNY 11.23 | 8.54M |
| 2026-08-07 | CNY 11.31 | 0.00% | CNY 11.29 | CNY 11.34 | CNY 11.13 | 7.67M |
| 2026-08-06 | CNY 11.31 | -0.53% | CNY 11.33 | CNY 11.39 | CNY 11.08 | 9.33M |
| 2026-08-05 | CNY 11.37 | -0.52% | CNY 11.38 | CNY 11.42 | CNY 11.24 | 10.30M |
| 2026-08-04 | CNY 11.43 | -1.55% | CNY 11.60 | CNY 11.68 | CNY 11.40 | 12.51M |
| 2026-08-03 | CNY 11.61 | +4.31% | CNY 11.22 | CNY 11.66 | CNY 11.13 | 16.13M |
| 2026-07-31 | CNY 11.13 | +2.11% | CNY 10.81 | CNY 11.18 | CNY 10.81 | 7.84M |
| 2026-07-30 | CNY 10.90 | -1.80% | CNY 11.06 | CNY 11.18 | CNY 10.85 | 8.71M |
| 2026-07-29 | CNY 11.10 | +2.87% | CNY 10.78 | CNY 11.38 | CNY 10.56 | 14.76M |
| 2026-07-28 | CNY 10.79 | +0.75% | CNY 10.70 | CNY 10.90 | CNY 10.57 | 9.01M |
| 2026-07-27 | CNY 10.71 | +1.90% | CNY 10.30 | CNY 10.75 | CNY 10.21 | 9.28M |
| 2026-07-24 | CNY 10.51 | -8.05% | CNY 11.20 | CNY 11.30 | CNY 10.50 | 16.67M |
| 2026-07-23 | CNY 11.43 | -3.14% | CNY 11.44 | CNY 11.76 | CNY 11.22 | 20.67M |
| 2026-07-22 | CNY 11.80 | +1.90% | CNY 11.32 | CNY 11.95 | CNY 11.21 | 23.16M |
| 2026-07-21 | CNY 11.58 | -6.39% | CNY 12.01 | CNY 12.09 | CNY 11.16 | 26.74M |
| 2026-07-20 | CNY 12.37 | +6.64% | CNY 11.20 | CNY 12.47 | CNY 11.11 | 31.04M |
| 2026-07-17 | CNY 11.60 | +6.81% | CNY 10.71 | CNY 11.66 | CNY 10.71 | 28.02M |
| 2026-07-16 | CNY 10.86 | +0.65% | CNY 10.78 | CNY 10.91 | CNY 10.67 | 7.50M |
| 2026-07-15 | CNY 10.79 | +2.76% | CNY 10.40 | CNY 10.94 | CNY 10.40 | 11.38M |
| 2026-07-14 | CNY 10.50 | +2.74% | CNY 10.28 | CNY 10.54 | CNY 10.20 | 7.03M |
| 2026-07-13 | CNY 10.22 | -2.39% | CNY 10.36 | CNY 10.45 | CNY 10.15 | 5.51M |
| 2026-07-10 | CNY 10.47 | +2.25% | CNY 10.21 | CNY 10.64 | CNY 10.12 | 8.05M |
| 2026-07-09 | CNY 10.24 | -0.29% | CNY 10.20 | CNY 10.32 | CNY 10.01 | 7.21M |
| 2026-07-08 | CNY 10.27 | -2.10% | CNY 10.49 | CNY 10.49 | CNY 10.21 | 6.66M |
| 2026-07-07 | CNY 10.49 | -4.11% | CNY 10.80 | CNY 10.89 | CNY 10.47 | 7.57M |
| 2026-07-06 | CNY 10.94 | -0.64% | CNY 11.02 | CNY 11.12 | CNY 10.92 | 6.48M |
| 2026-07-03 | CNY 11.01 | -0.27% | CNY 11.06 | CNY 11.13 | CNY 10.91 | 8.55M |
| 2026-07-02 | CNY 11.04 | -2.21% | CNY 11.22 | CNY 11.57 | CNY 11.01 | 12.84M |
| 2026-07-01 | CNY 11.29 | +5.61% | CNY 10.78 | CNY 11.38 | CNY 10.63 | 15.56M |
| 2026-06-30 | CNY 10.69 | -1.93% | CNY 10.80 | CNY 10.88 | CNY 10.55 | 10.03M |
| 2026-06-29 | CNY 10.90 | +0.65% | CNY 10.61 | CNY 11.05 | CNY 10.43 | 11.40M |
| 2026-06-26 | CNY 10.83 | -0.28% | CNY 10.86 | CNY 11.34 | CNY 10.70 | 15.26M |
| 2026-06-25 | CNY 10.86 | -5.57% | CNY 11.47 | CNY 11.47 | CNY 10.83 | 17.29M |
| 2026-06-24 | CNY 11.50 | -5.58% | CNY 12.09 | CNY 12.15 | CNY 11.39 | 16.36M |
| 2026-06-23 | CNY 12.18 | -0.41% | CNY 12.12 | CNY 12.50 | CNY 12.03 | 14.33M |
| 2026-06-22 | CNY 12.23 | -3.47% | CNY 12.41 | CNY 12.41 | CNY 11.91 | 19.87M |
| 2026-06-18 | CNY 12.67 | -9.44% | CNY 13.65 | CNY 13.78 | CNY 12.59 | 34.22M |
| 2026-06-17 | CNY 13.99 | -3.52% | CNY 14.26 | CNY 14.49 | CNY 13.98 | 21.79M |
| 2026-06-16 | CNY 14.50 | +0.76% | CNY 14.24 | CNY 14.76 | CNY 13.88 | 30.27M |
| 2026-06-15 | CNY 14.39 | -1.77% | CNY 14.30 | CNY 14.51 | CNY 14.15 | 27.23M |
| 2026-06-12 | CNY 14.65 | -1.41% | CNY 14.35 | CNY 14.70 | CNY 13.71 | 38.46M |
| 2026-06-11 | CNY 14.86 | +3.34% | CNY 13.95 | CNY 15.20 | CNY 13.95 | 42.97M |
| 2026-06-10 | CNY 14.38 | -2.24% | CNY 14.22 | CNY 14.94 | CNY 13.93 | 33.75M |
| 2026-06-09 | CNY 14.71 | -1.41% | CNY 15.00 | CNY 15.17 | CNY 14.26 | 56.99M |
| 2026-06-08 | CNY 14.92 | +10.03% | CNY 13.20 | CNY 14.92 | CNY 13.11 | 33.39M |
| 2026-06-05 | CNY 13.56 | -4.51% | CNY 14.26 | CNY 14.66 | CNY 13.53 | 34.05M |
| 2026-06-04 | CNY 14.20 | -0.98% | CNY 14.50 | CNY 14.99 | CNY 14.15 | 49.13M |
| 2026-06-03 | CNY 14.34 | +9.97% | CNY 12.96 | CNY 14.34 | CNY 12.78 | 35.38M |
| 2026-06-02 | CNY 13.04 | -0.61% | CNY 13.02 | CNY 13.30 | CNY 12.63 | 14.67M |
| 2026-06-01 | CNY 13.12 | -2.24% | CNY 13.29 | CNY 13.38 | CNY 12.50 | 18.50M |
| 2026-05-29 | CNY 13.42 | +2.76% | CNY 13.07 | CNY 13.65 | CNY 12.96 | 20.71M |
| 2026-05-28 | CNY 13.06 | +1.24% | CNY 12.80 | CNY 13.20 | CNY 12.75 | 12.61M |
| 2026-05-27 | CNY 12.90 | +1.65% | CNY 12.69 | CNY 13.00 | CNY 12.59 | 11.62M |
| 2026-05-26 | CNY 12.69 | +0.55% | CNY 12.55 | CNY 12.75 | CNY 12.25 | 8.35M |