Shanghai Huitong Energy Co Ltd (600605)

600605
🏛️ China →
33.95
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 9.45 9.54 9.37 9.44 3.8M
2021-12-30 9.60 9.62 9.42 9.49 4.6M
2021-12-29 9.44 9.79 9.27 9.60 6.9M
2021-12-28 9.61 9.66 9.41 9.52 5.3M
2021-12-27 9.48 9.75 9.38 9.66 7.3M
2021-12-24 9.96 10.15 9.60 9.72 10.4M
2021-12-23 10.40 10.46 9.95 9.97 17.4M
2021-12-22 12.42 13.07 11.00 11.06 28.0M
2021-12-21 11.12 11.88 10.86 11.88 11.7M
2021-12-20 9.92 10.80 9.70 10.80 12.2M
2021-12-17 8.96 9.82 8.96 9.82 6.9M
2021-12-16 8.70 8.93 8.65 8.93 1.6M
2021-12-15 8.66 8.76 8.57 8.70 0.6M
2021-12-14 8.63 8.87 8.54 8.69 1.1M
2021-12-13 8.73 8.90 8.59 8.64 0.8M
2021-12-10 8.54 8.67 8.45 8.67 0.8M
2021-12-09 8.37 8.59 8.31 8.55 1.0M
2021-12-08 8.33 8.43 8.28 8.37 0.5M
2021-12-07 8.38 8.45 8.20 8.32 1.1M
2021-12-06 8.70 8.70 8.33 8.38 1.0M
2021-12-03 8.62 8.72 8.57 8.70 0.8M
2021-12-02 8.62 8.67 8.54 8.60 0.9M
2021-12-01 8.40 8.66 8.38 8.63 1.2M
2021-11-30 8.35 8.48 8.30 8.43 0.8M
2021-11-29 8.41 8.47 8.29 8.35 0.8M
2021-11-26 8.52 8.55 8.42 8.49 0.6M
2021-11-25 8.50 8.55 8.47 8.52 0.4M
2021-11-24 8.39 8.61 8.30 8.51 1.1M
2021-11-23 8.43 8.43 8.31 8.40 0.7M
2021-11-22 8.48 8.48 8.37 8.43 0.7M
2021-11-19 8.23 8.42 8.23 8.41 0.8M
2021-11-18 8.40 8.48 8.20 8.31 0.7M
2021-11-17 8.17 8.43 8.17 8.41 0.8M
2021-11-16 8.40 8.40 8.16 8.18 0.4M
2021-11-15 8.28 8.37 8.26 8.37 0.6M
2021-11-12 8.27 8.34 8.23 8.32 0.5M
2021-11-11 8.43 8.43 8.22 8.28 0.5M
2021-11-10 8.25 8.45 8.21 8.43 0.9M
2021-11-09 7.90 8.58 7.90 8.33 1.8M
2021-11-08 8.00 8.05 7.85 8.00 0.5M
2021-11-05 7.97 8.03 7.88 7.96 0.6M
2021-11-04 7.98 8.07 7.90 8.03 0.5M
2021-11-03 7.76 8.05 7.76 7.94 0.7M
2021-11-02 7.84 7.96 7.70 7.76 0.6M
2021-11-01 7.68 7.93 7.61 7.84 1.2M
2021-10-29 7.34 7.62 7.32 7.62 0.5M
2021-10-28 7.57 7.57 7.30 7.36 0.6M
2021-10-27 7.63 7.63 7.55 7.57 0.3M
2021-10-26 7.66 7.66 7.57 7.64 0.3M
2021-10-25 7.63 7.69 7.56 7.67 0.4M
2021-10-22 7.75 7.75 7.65 7.68 0.4M
2021-10-21 7.66 7.73 7.64 7.72 0.5M
2021-10-20 7.93 7.95 7.69 7.70 1.4M
2021-10-19 7.85 7.99 7.80 7.98 1.5M
2021-10-18 7.98 7.98 7.81 7.90 0.5M
2021-10-15 8.08 8.08 7.84 7.93 0.7M
2021-10-14 8.17 8.17 8.04 8.08 0.6M
2021-10-13 8.12 8.22 8.07 8.18 0.6M
2021-10-12 8.14 8.29 8.05 8.18 0.9M
2021-10-11 8.09 8.25 8.05 8.13 0.7M
2021-10-08 7.96 8.16 7.89 8.08 0.8M
2021-09-30 7.77 7.90 7.51 7.90 0.7M
2021-09-29 7.81 7.95 7.70 7.71 0.5M
2021-09-28 7.73 7.88 7.62 7.88 0.7M
2021-09-27 8.19 8.19 7.62 7.70 1.1M
2021-09-24 8.25 8.35 8.01 8.12 0.7M
2021-09-23 8.19 8.31 8.14 8.27 0.8M
2021-09-22 8.19 8.20 8.06 8.15 1.0M
2021-09-17 8.28 8.43 8.17 8.22 0.7M
2021-09-16 8.36 8.48 8.31 8.33 0.9M
2021-09-15 8.31 8.44 8.21 8.36 1.1M
2021-09-14 8.55 8.55 8.32 8.37 0.7M
2021-09-13 8.39 8.56 8.38 8.48 0.7M
2021-09-10 8.51 8.55 8.30 8.38 0.8M
2021-09-09 8.58 8.58 8.40 8.50 0.8M
2021-09-08 8.41 8.54 8.40 8.52 1.3M
2021-09-07 8.22 8.57 8.22 8.45 1.8M
2021-09-06 8.13 8.28 8.00 8.26 1.2M
2021-09-03 8.11 8.23 8.05 8.13 0.7M
2021-09-02 7.98 8.40 7.92 8.17 1.5M
2021-09-01 8.12 8.12 7.95 7.98 0.7M
2021-08-31 8.06 8.20 7.95 8.12 0.6M
2021-08-30 8.11 8.17 8.01 8.06 0.6M
2021-08-27 7.95 8.19 7.84 8.14 1.1M
2021-08-26 7.93 8.04 7.92 7.99 0.4M
2021-08-25 7.99 8.03 7.92 8.03 0.4M
2021-08-24 7.92 8.00 7.89 7.97 0.5M
2021-08-23 7.78 7.98 7.78 7.97 0.8M
2021-08-20 7.88 7.90 7.71 7.86 0.5M
2021-08-19 7.98 8.02 7.84 7.97 0.3M
2021-08-18 7.89 8.04 7.79 8.02 0.6M
2021-08-17 8.03 8.05 7.85 7.92 0.3M
2021-08-16 7.91 8.05 7.82 8.02 0.6M
2021-08-13 7.81 7.97 7.81 7.90 0.4M
2021-08-12 7.88 8.05 7.84 7.89 0.4M
2021-08-11 7.94 7.94 7.79 7.85 0.4M
2021-08-10 7.66 7.95 7.66 7.87 0.5M
2021-08-09 7.61 7.79 7.56 7.72 0.4M
2021-08-06 7.65 7.65 7.51 7.60 0.4M
2021-08-05 7.70 7.85 7.58 7.62 0.4M
2021-08-04 7.73 7.78 7.60 7.70 0.4M
2021-08-03 7.61 7.75 7.60 7.72 0.3M
2021-08-02 7.55 7.68 7.46 7.66 0.6M
2021-07-30 7.62 7.65 7.50 7.55 0.5M
2021-07-29 7.46 7.66 7.46 7.61 0.7M
2021-07-28 7.73 7.74 7.33 7.45 0.5M
2021-07-27 7.82 7.84 7.68 7.75 0.7M
2021-07-26 7.99 8.07 7.76 7.82 0.5M
2021-07-23 8.06 8.09 7.95 7.99 0.6M
2021-07-22 8.15 8.15 8.03 8.12 0.4M
2021-07-21 8.10 8.16 8.08 8.15 0.3M
2021-07-20 8.12 8.18 8.02 8.13 0.2M
2021-07-19 8.13 8.16 8.07 8.12 0.3M
2021-07-16 8.13 8.17 8.08 8.12 0.5M
2021-07-15 8.27 8.27 7.99 8.13 1.0M
2021-07-14 8.31 8.35 8.23 8.27 0.3M
2021-07-13 8.31 8.33 8.25 8.31 0.4M
2021-07-12 8.26 8.38 8.25 8.31 0.6M
2021-07-09 8.25 8.26 8.14 8.26 0.3M
2021-07-08 8.18 8.27 8.15 8.20 0.6M
2021-07-07 8.29 8.30 8.16 8.20 0.5M
2021-07-06 8.35 8.36 8.21 8.30 0.3M
2021-07-05 8.19 8.37 8.18 8.35 0.5M
2021-07-02 8.12 8.25 8.12 8.18 0.2M
2021-07-01 8.20 8.26 8.15 8.18 0.4M
2021-06-30 8.29 8.29 8.15 8.20 0.6M
2021-06-29 8.40 8.40 8.15 8.29 1.0M
2021-06-28 8.40 8.46 8.31 8.39 0.6M
2021-06-25 8.41 8.45 8.34 8.40 0.5M
2021-06-24 8.48 8.50 8.39 8.44 0.5M
2021-06-23 8.52 8.56 8.39 8.43 0.6M
2021-06-22 8.49 8.58 8.20 8.52 0.8M
2021-06-21 8.31 8.49 8.31 8.49 0.3M
2021-06-18 8.46 8.46 8.28 8.38 0.8M
2021-06-17 8.36 8.46 8.34 8.38 0.7M
2021-06-16 8.21 8.49 8.21 8.45 0.4M
2021-06-15 8.52 8.67 8.32 8.45 0.5M
2021-06-11 8.66 8.72 8.48 8.51 0.6M
2021-06-10 8.59 8.69 8.59 8.63 0.6M
2021-06-09 8.72 8.74 8.62 8.67 0.6M
2021-06-08 8.62 8.78 8.62 8.74 1.0M
2021-06-07 8.87 8.89 8.62 8.71 1.1M
2021-06-04 8.56 8.95 8.43 8.87 2.8M
2021-06-03 8.47 8.82 8.37 8.55 1.3M
2021-06-02 8.40 8.43 8.35 8.38 0.5M
2021-06-01 8.31 8.45 8.26 8.41 0.8M
2021-05-31 8.39 8.40 8.31 8.33 0.7M
2021-05-28 8.50 8.50 8.32 8.37 0.5M
2021-05-27 8.40 8.46 8.39 8.43 0.5M
2021-05-26 8.39 8.44 8.35 8.39 0.7M
2021-05-25 8.38 8.42 8.36 8.39 0.6M
2021-05-24 8.37 8.45 8.34 8.37 0.5M
2021-05-21 8.30 8.41 8.30 8.40 1.0M
2021-05-20 8.42 8.55 8.28 8.34 0.8M
2021-05-19 8.59 8.59 8.38 8.41 0.7M
2021-05-18 8.46 8.60 8.15 8.56 1.5M
2021-05-17 8.80 8.80 8.47 8.47 0.9M
2021-05-14 8.74 8.96 8.68 8.81 1.3M
2021-05-13 8.64 8.74 8.60 8.73 0.7M
2021-05-12 8.62 8.66 8.56 8.64 0.6M
2021-05-11 8.52 8.66 8.49 8.60 0.4M
2021-05-10 8.59 8.67 8.50 8.52 0.5M
2021-05-07 8.63 8.63 8.51 8.59 0.4M
2021-05-06 8.54 8.63 8.44 8.58 0.5M
2021-04-30 8.57 8.71 8.46 8.54 1.0M
2021-04-29 8.64 8.75 8.44 8.71 0.8M
2021-04-28 8.95 8.96 8.60 8.64 1.3M
2021-04-27 9.00 9.06 8.95 8.96 0.5M
2021-04-26 9.14 9.14 9.00 9.00 0.7M
2021-04-23 9.14 9.19 9.04 9.14 1.1M
2021-04-22 9.16 9.36 9.11 9.23 2.0M
2021-04-21 9.05 9.09 8.98 9.05 0.6M
2021-04-20 9.14 9.20 9.12 9.12 0.5M
2021-04-19 9.12 9.21 9.06 9.19 1.1M
2021-04-16 9.03 9.14 9.01 9.12 0.9M
2021-04-15 8.99 9.12 8.91 9.06 0.6M
2021-04-14 8.99 9.17 8.84 9.07 0.9M
2021-04-13 8.84 9.27 8.78 8.99 2.3M
2021-04-12 8.99 9.01 8.84 8.85 1.0M
2021-04-09 9.04 9.08 8.96 8.99 0.7M
2021-04-08 9.05 9.12 9.00 9.04 0.7M
2021-04-07 9.04 9.09 8.99 9.08 0.9M
2021-04-06 9.02 9.07 8.93 9.05 0.7M
2021-04-02 9.18 9.20 8.96 9.02 0.9M
2021-04-01 9.26 9.26 9.13 9.15 0.8M
2021-03-31 9.27 9.27 9.14 9.25 0.9M
2021-03-30 9.29 9.29 9.15 9.22 0.6M
2021-03-29 9.21 9.34 9.11 9.29 1.1M
2021-03-26 9.14 9.27 9.12 9.21 0.9M
2021-03-25 9.27 9.34 9.09 9.14 1.5M
2021-03-24 9.21 9.50 9.21 9.34 1.0M
2021-03-23 9.44 9.49 9.24 9.30 1.4M
2021-03-22 9.51 9.56 9.44 9.50 1.2M
2021-03-19 9.38 9.53 9.34 9.49 1.5M
2021-03-18 9.58 9.67 9.37 9.47 3.1M
2021-03-17 9.09 9.91 9.05 9.68 4.3M
2021-03-16 9.04 9.13 9.01 9.11 0.7M
2021-03-15 8.94 9.14 8.89 9.04 0.7M
2021-03-12 8.99 9.04 8.82 8.94 0.9M
2021-03-11 8.97 9.06 8.84 9.04 0.7M
2021-03-10 9.21 9.22 8.89 8.92 1.2M
2021-03-09 9.13 9.37 8.86 9.15 1.5M
2021-03-08 9.34 9.34 9.11 9.13 1.5M
2021-03-05 9.18 9.31 9.15 9.28 1.4M
2021-03-04 9.16 9.30 9.15 9.18 1.2M
2021-03-03 9.09 9.32 9.09 9.19 1.6M
2021-03-02 8.94 9.42 8.93 9.21 2.9M
2021-03-01 9.38 9.43 8.96 9.01 3.5M
2021-02-26 8.39 8.78 8.39 8.76 1.0M
2021-02-25 8.70 8.79 8.54 8.71 0.8M
2021-02-24 8.89 8.89 8.61 8.74 1.1M
2021-02-23 8.52 8.64 8.49 8.57 0.7M
2021-02-22 8.71 8.79 8.56 8.59 0.9M
2021-02-19 8.31 8.71 8.28 8.71 1.8M
2021-02-18 8.30 8.38 8.16 8.36 0.9M
2021-02-10 8.08 8.16 8.04 8.16 0.6M
2021-02-09 8.13 8.15 8.02 8.11 0.6M
2021-02-08 8.01 8.19 7.86 8.10 0.5M
2021-02-05 8.03 8.14 7.99 8.01 0.4M
2021-02-04 7.69 8.11 7.69 8.03 0.6M
2021-02-03 7.99 8.03 7.86 7.96 0.4M
2021-02-02 7.86 8.04 7.86 7.99 0.3M
2021-02-01 8.04 8.04 7.84 7.93 0.3M
2021-01-29 8.09 8.14 7.87 7.93 0.6M
2021-01-28 8.18 8.50 8.07 8.09 0.6M
2021-01-27 8.28 8.36 8.24 8.30 0.4M
2021-01-26 8.30 8.44 8.25 8.32 0.4M
2021-01-25 8.43 8.45 8.33 8.43 0.6M
2021-01-22 8.39 8.46 8.29 8.45 0.5M
2021-01-21 8.50 8.50 8.36 8.39 1.4M
2021-01-20 8.31 8.44 8.29 8.39 0.3M
2021-01-19 8.28 8.46 8.28 8.38 0.3M
2021-01-18 8.36 8.41 8.26 8.34 0.6M
2021-01-15 8.18 8.36 8.03 8.36 0.5M
2021-01-14 8.00 8.13 7.94 8.09 0.5M
2021-01-13 8.13 8.21 7.93 8.00 0.6M
2021-01-12 8.00 8.16 7.97 8.11 0.5M
2021-01-11 8.17 8.24 7.93 8.07 0.8M
2021-01-08 8.25 8.28 8.01 8.14 0.5M
2021-01-07 8.32 8.57 8.16 8.24 0.8M
2021-01-06 8.53 8.65 8.29 8.29 1.6M
2021-01-05 8.69 8.70 8.51 8.53 0.9M
2021-01-04 8.58 8.77 8.56 8.71 1.1M