Shanghai Huitong Energy Co. Ltd. Class A 600605
SSE · China · Producer Manufacturing
CNY 29.40-0.20 (-0.68%)
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 29.40 | -0.68% | CNY 29.79 | CNY 29.99 | CNY 29.28 | 4.30M |
| 2026-09-29 | CNY 29.60 | -0.57% | CNY 29.62 | CNY 30.42 | CNY 29.22 | 5.58M |
| 2026-09-28 | CNY 29.77 | -1.59% | CNY 30.38 | CNY 32.08 | CNY 29.66 | 9.62M |
| 2026-09-24 | CNY 30.25 | -4.30% | CNY 31.05 | CNY 31.66 | CNY 29.95 | 18.42M |
| 2026-09-23 | CNY 31.61 | +9.99% | CNY 28.93 | CNY 31.61 | CNY 28.56 | 14.56M |
| 2026-09-22 | CNY 28.74 | +5.66% | CNY 27.06 | CNY 29.40 | CNY 26.90 | 9.62M |
| 2026-09-21 | CNY 27.20 | +1.49% | CNY 26.80 | CNY 27.55 | CNY 26.52 | 6.63M |
| 2026-09-18 | CNY 26.80 | +0.94% | CNY 26.57 | CNY 27.05 | CNY 26.20 | 3.69M |
| 2026-09-17 | CNY 26.55 | +2.15% | CNY 25.88 | CNY 27.07 | CNY 25.76 | 3.91M |
| 2026-09-16 | CNY 25.99 | +2.08% | CNY 25.34 | CNY 26.18 | CNY 25.33 | 2.60M |
| 2026-09-15 | CNY 25.46 | -4.72% | CNY 26.50 | CNY 26.98 | CNY 25.40 | 3.63M |
| 2026-09-14 | CNY 26.72 | +1.10% | CNY 26.33 | CNY 26.86 | CNY 26.00 | 2.75M |
| 2026-09-11 | CNY 26.43 | -2.83% | CNY 27.54 | CNY 27.54 | CNY 26.00 | 2.48M |
| 2026-09-10 | CNY 27.20 | -1.16% | CNY 27.27 | CNY 27.72 | CNY 27.18 | 2.00M |
| 2026-09-09 | CNY 27.52 | -2.27% | CNY 28.18 | CNY 28.49 | CNY 27.39 | 4.42M |
| 2026-09-08 | CNY 28.16 | -0.60% | CNY 28.29 | CNY 28.89 | CNY 28.00 | 3.68M |
| 2026-09-07 | CNY 28.33 | +1.07% | CNY 28.03 | CNY 28.61 | CNY 27.77 | 4.49M |
| 2026-09-04 | CNY 28.03 | -0.88% | CNY 28.38 | CNY 29.50 | CNY 28.02 | 5.61M |
| 2026-09-03 | CNY 28.28 | +2.02% | CNY 28.00 | CNY 28.48 | CNY 27.11 | 6.82M |
| 2026-09-02 | CNY 27.72 | +1.50% | CNY 27.20 | CNY 27.78 | CNY 26.85 | 3.23M |
| 2026-09-01 | CNY 27.31 | +1.75% | CNY 27.18 | CNY 27.50 | CNY 26.55 | 4.20M |
| 2026-08-31 | CNY 26.84 | +3.87% | CNY 25.79 | CNY 27.27 | CNY 25.16 | 6.73M |
| 2026-08-28 | CNY 25.84 | -2.71% | CNY 26.55 | CNY 26.55 | CNY 25.61 | 4.54M |
| 2026-08-27 | CNY 26.56 | +0.57% | CNY 26.94 | CNY 26.98 | CNY 26.26 | 3.40M |
| 2026-08-26 | CNY 26.41 | -0.64% | CNY 26.60 | CNY 27.08 | CNY 26.06 | 8.33M |
| 2026-08-25 | CNY 26.58 | +10.02% | CNY 24.52 | CNY 26.58 | CNY 23.85 | 8.04M |
| 2026-08-24 | CNY 24.16 | -1.59% | CNY 24.54 | CNY 24.70 | CNY 24.00 | 2.06M |
| 2026-08-21 | CNY 24.55 | +0.24% | CNY 24.24 | CNY 24.69 | CNY 23.83 | 2.09M |
| 2026-08-20 | CNY 24.49 | +3.68% | CNY 23.68 | CNY 24.98 | CNY 23.61 | 3.05M |
| 2026-08-19 | CNY 23.62 | -8.16% | CNY 25.48 | CNY 25.70 | CNY 23.51 | 3.96M |
| 2026-08-18 | CNY 25.72 | +0.67% | CNY 25.45 | CNY 25.99 | CNY 25.36 | 2.26M |
| 2026-08-17 | CNY 25.55 | +1.59% | CNY 25.15 | CNY 25.77 | CNY 24.70 | 2.67M |
| 2026-08-14 | CNY 25.15 | -0.47% | CNY 25.52 | CNY 25.52 | CNY 24.89 | 1.85M |
| 2026-08-13 | CNY 25.27 | -1.56% | CNY 25.60 | CNY 26.22 | CNY 25.27 | 3.32M |
| 2026-08-12 | CNY 25.67 | +0.27% | CNY 25.49 | CNY 26.35 | CNY 25.44 | 4.40M |
| 2026-08-11 | CNY 25.60 | +8.06% | CNY 23.50 | CNY 25.85 | CNY 23.27 | 7.96M |
| 2026-08-10 | CNY 23.69 | 0.00% | CNY 23.81 | CNY 23.81 | CNY 22.97 | 2.87M |
| 2026-08-07 | CNY 23.69 | +2.96% | CNY 22.92 | CNY 23.85 | CNY 22.48 | 4.11M |
| 2026-08-06 | CNY 23.01 | +0.31% | CNY 23.00 | CNY 23.60 | CNY 22.65 | 3.59M |
| 2026-08-05 | CNY 22.94 | +2.50% | CNY 22.60 | CNY 23.08 | CNY 22.40 | 4.43M |
| 2026-08-04 | CNY 22.38 | +0.72% | CNY 22.29 | CNY 22.69 | CNY 22.17 | 3.22M |
| 2026-08-03 | CNY 22.22 | -1.29% | CNY 22.51 | CNY 22.80 | CNY 21.76 | 3.55M |
| 2026-07-31 | CNY 22.51 | +3.21% | CNY 22.40 | CNY 23.00 | CNY 22.01 | 5.62M |
| 2026-07-30 | CNY 21.81 | -9.28% | CNY 24.07 | CNY 24.53 | CNY 21.64 | 6.60M |
| 2026-07-29 | CNY 24.04 | -2.67% | CNY 24.75 | CNY 24.85 | CNY 23.84 | 2.88M |
| 2026-07-28 | CNY 24.70 | -0.56% | CNY 24.89 | CNY 25.83 | CNY 24.50 | 3.25M |
| 2026-07-27 | CNY 24.84 | -0.04% | CNY 24.46 | CNY 25.43 | CNY 24.46 | 2.17M |
| 2026-07-24 | CNY 24.85 | -3.16% | CNY 25.56 | CNY 25.92 | CNY 24.85 | 2.08M |
| 2026-07-23 | CNY 25.66 | +0.55% | CNY 25.43 | CNY 25.80 | CNY 24.46 | 3.25M |
| 2026-07-22 | CNY 25.52 | -9.98% | CNY 26.78 | CNY 26.78 | CNY 25.52 | 5.04M |
| 2026-07-21 | CNY 28.35 | +8.58% | CNY 26.20 | CNY 28.35 | CNY 23.62 | 5.47M |
| 2026-07-20 | CNY 26.11 | -2.83% | CNY 27.34 | CNY 27.34 | CNY 25.78 | 2.79M |
| 2026-07-17 | CNY 26.87 | -1.03% | CNY 27.02 | CNY 27.82 | CNY 26.50 | 2.93M |
| 2026-07-16 | CNY 27.15 | +1.19% | CNY 26.68 | CNY 27.54 | CNY 26.68 | 1.89M |
| 2026-07-15 | CNY 26.83 | -1.72% | CNY 26.99 | CNY 27.49 | CNY 26.70 | 1.66M |
| 2026-07-14 | CNY 27.30 | +4.16% | CNY 26.60 | CNY 27.38 | CNY 25.62 | 2.92M |
| 2026-07-13 | CNY 26.21 | -1.06% | CNY 26.50 | CNY 27.41 | CNY 26.20 | 3.11M |
| 2026-07-10 | CNY 26.49 | +1.30% | CNY 25.99 | CNY 27.10 | CNY 25.99 | 2.30M |
| 2026-07-09 | CNY 26.15 | -4.18% | CNY 27.10 | CNY 27.20 | CNY 25.25 | 3.72M |
| 2026-07-08 | CNY 27.29 | +1.71% | CNY 26.83 | CNY 27.34 | CNY 26.10 | 1.96M |
| 2026-07-07 | CNY 26.83 | -1.07% | CNY 27.11 | CNY 27.22 | CNY 26.60 | 1.81M |
| 2026-07-06 | CNY 27.12 | -3.49% | CNY 27.88 | CNY 28.16 | CNY 27.12 | 2.58M |
| 2026-07-03 | CNY 28.10 | +0.36% | CNY 28.00 | CNY 28.45 | CNY 27.61 | 3.30M |
| 2026-07-02 | CNY 28.00 | -2.54% | CNY 28.47 | CNY 28.77 | CNY 27.91 | 3.50M |
| 2026-07-01 | CNY 28.73 | -0.66% | CNY 28.71 | CNY 29.60 | CNY 28.43 | 3.30M |
| 2026-06-30 | CNY 28.92 | -0.52% | CNY 28.78 | CNY 29.14 | CNY 28.22 | 3.20M |
| 2026-06-29 | CNY 29.07 | +1.11% | CNY 29.20 | CNY 29.20 | CNY 28.10 | 3.97M |
| 2026-06-26 | CNY 28.75 | -7.70% | CNY 31.00 | CNY 31.09 | CNY 28.64 | 6.69M |
| 2026-06-25 | CNY 31.15 | +6.64% | CNY 29.62 | CNY 31.86 | CNY 28.99 | 11.42M |
| 2026-06-24 | CNY 29.21 | +0.41% | CNY 29.17 | CNY 29.63 | CNY 28.68 | 3.20M |
| 2026-06-23 | CNY 29.09 | -2.94% | CNY 29.78 | CNY 30.04 | CNY 28.89 | 4.31M |
| 2026-06-22 | CNY 29.97 | +0.13% | CNY 30.24 | CNY 30.29 | CNY 28.76 | 5.34M |
| 2026-06-18 | CNY 29.93 | -3.98% | CNY 31.34 | CNY 31.51 | CNY 29.67 | 5.84M |
| 2026-06-17 | CNY 31.17 | -4.91% | CNY 32.79 | CNY 33.69 | CNY 31.12 | 6.41M |
| 2026-06-16 | CNY 32.78 | +6.43% | CNY 31.02 | CNY 32.78 | CNY 30.59 | 7.39M |
| 2026-06-15 | CNY 30.80 | +2.16% | CNY 30.27 | CNY 31.88 | CNY 30.03 | 4.83M |
| 2026-06-12 | CNY 30.15 | +0.87% | CNY 30.03 | CNY 30.35 | CNY 29.24 | 4.42M |
| 2026-06-11 | CNY 29.89 | +0.64% | CNY 29.30 | CNY 30.05 | CNY 28.84 | 3.74M |
| 2026-06-10 | CNY 29.70 | -1.26% | CNY 29.88 | CNY 30.61 | CNY 28.90 | 3.99M |
| 2026-06-09 | CNY 30.08 | +3.37% | CNY 29.50 | CNY 30.29 | CNY 29.03 | 4.28M |
| 2026-06-08 | CNY 29.10 | -2.74% | CNY 29.26 | CNY 29.50 | CNY 28.55 | 3.30M |
| 2026-06-05 | CNY 29.92 | +3.92% | CNY 28.79 | CNY 30.28 | CNY 27.81 | 5.23M |
| 2026-06-04 | CNY 28.79 | -0.72% | CNY 29.08 | CNY 29.37 | CNY 28.48 | 3.76M |
| 2026-06-03 | CNY 29.00 | -0.72% | CNY 29.20 | CNY 29.21 | CNY 28.01 | 5.13M |
| 2026-06-02 | CNY 29.21 | -2.73% | CNY 29.95 | CNY 30.19 | CNY 28.96 | 3.65M |
| 2026-06-01 | CNY 30.03 | -1.51% | CNY 30.50 | CNY 31.00 | CNY 29.95 | 3.99M |
| 2026-05-29 | CNY 30.49 | -2.43% | CNY 31.49 | CNY 32.82 | CNY 30.12 | 4.51M |
| 2026-05-28 | CNY 31.25 | -2.44% | CNY 32.32 | CNY 32.38 | CNY 30.77 | 3.75M |
| 2026-05-27 | CNY 32.03 | -1.54% | CNY 32.00 | CNY 32.70 | CNY 31.50 | 3.75M |
| 2026-05-26 | CNY 32.53 | -1.84% | CNY 32.81 | CNY 33.10 | CNY 31.93 | 3.76M |