Shanghai - Delayed Quote CNY

Sichuan Chuantou Energy Co.Ltd (600674.SS)

16.37
-0.02
(-0.12%)
At close: 3:00:01 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Jun 10, 202516.3716.5716.3516.3716.3717,865,716
Jun 9, 202516.4116.4116.2116.3916.3914,949,227
Jun 6, 202516.2916.4216.2816.4216.4212,976,863
Jun 5, 202516.3816.4716.2016.2616.2618,912,547
Jun 4, 202516.5816.6716.3516.3716.3730,728,816
Jun 3, 202516.8216.8316.4916.6416.6430,305,298
May 30, 202516.9417.0716.8016.8516.8519,645,004
May 29, 202517.1017.1116.8416.9516.9516,436,897
May 28, 202517.0917.1517.0217.1017.108,575,331
May 27, 202517.3017.3517.0717.0717.0714,563,420
May 26, 202517.1817.3117.1317.2417.249,590,866
May 23, 202517.4817.4817.2317.2317.2313,232,296
May 22, 202517.4317.5817.3217.5217.5212,802,446
May 21, 202517.5517.7017.4317.4617.4613,927,915
May 20, 202517.2117.6517.1717.5017.5023,336,295
May 19, 202517.0517.2517.0217.1917.1914,221,452
May 16, 202517.2317.4417.0317.0517.0515,846,638
May 15, 202517.0317.3317.0317.2717.2719,800,459
May 14, 202517.0917.0916.9417.0117.0112,792,739
May 13, 202517.0917.1216.9517.0817.0811,643,833
May 12, 202517.1817.2317.0317.0917.0914,183,108
May 9, 202517.1117.3817.0617.2317.2316,579,320
May 8, 202517.0317.1516.9417.1117.1113,751,868
May 7, 202517.0717.2416.8417.1117.1121,335,264
May 6, 202516.9517.0016.7516.9816.9822,468,469
Apr 30, 202516.9817.0216.8616.9916.9913,971,954
Apr 29, 202517.0017.0316.7916.9916.9917,349,062
Apr 28, 202516.8617.0916.7317.0017.0021,371,743
Apr 25, 202516.8116.9016.6516.8316.8316,110,249
Apr 24, 202516.6116.9116.6016.7716.7716,265,172
Apr 23, 202516.7816.8216.5516.5916.5915,533,429
Apr 22, 202516.6216.9716.5916.8316.8319,486,117
Apr 21, 202516.6916.8116.6016.6216.6213,239,167
Apr 18, 202516.7116.8416.6516.6816.6813,424,800
Apr 17, 202516.8916.8916.6016.7916.7919,659,526
Apr 16, 202516.6816.9116.5016.9116.9124,846,068
Apr 15, 202516.7216.7516.4516.6716.6720,128,463
Apr 14, 202516.6616.7816.3316.7216.7232,512,933
Apr 11, 202516.9916.9916.6416.8316.8323,088,292
Apr 10, 202516.9716.9716.6716.9716.9729,077,493
Apr 9, 202516.7917.1016.5716.9716.9744,709,622
Apr 8, 202516.5516.8416.2416.7816.7847,718,190
Apr 7, 202516.3016.9915.9116.5916.5976,700,348
Apr 3, 202516.1616.7416.1616.7016.7038,451,678
Apr 2, 202516.2016.2916.0716.2116.2115,988,605
Apr 1, 202516.0416.2816.0016.2016.2021,849,697
Mar 31, 202516.0816.3116.0016.0416.0424,962,072
Mar 28, 202515.8416.1515.8216.1316.1323,539,745
Mar 27, 202515.9716.0115.8015.8815.8819,352,899
Mar 26, 202516.0716.0815.8115.9715.9721,263,274
Mar 25, 202515.5516.0915.4616.0616.0644,384,958
Mar 24, 202515.5415.6615.4515.5315.5318,015,852
Mar 21, 202515.4015.6215.4015.5115.5122,351,017
Mar 20, 202515.4115.5715.3715.4415.4415,588,946
Mar 19, 202515.1315.5815.0815.4115.4136,362,994
Mar 18, 202515.2515.2515.0915.1115.1116,256,566
Mar 17, 202515.2815.4115.2015.2115.2119,778,974
Mar 14, 202515.2115.2715.1415.2615.2616,969,100
Mar 13, 202515.1415.2815.1415.2115.2119,932,935
Mar 12, 202515.0415.1614.9315.1615.1615,892,791
Mar 11, 202515.0915.1814.9315.0515.0516,869,519
Mar 10, 202515.0115.2014.9615.1215.1217,872,454
Mar 7, 202514.9915.1614.9815.0115.0115,593,138
Mar 6, 202515.0615.0814.8915.0415.0414,344,127
Mar 5, 202514.9215.1114.8915.0215.0215,039,761
Mar 4, 202514.8614.9814.7814.9414.9412,370,136
Mar 3, 202514.9715.0614.8114.8514.8520,801,282
Feb 28, 202515.0715.1714.9714.9714.9716,736,335
Feb 27, 202515.2315.2515.0315.0715.0722,543,532
Feb 26, 202514.9215.2414.8815.1815.1828,483,510
Feb 25, 202515.1315.1614.8414.8814.8834,667,827
Feb 24, 202515.4215.5615.1115.1315.1337,129,698
Feb 21, 202515.7415.7715.4415.4615.4630,065,975
Feb 20, 202515.5015.8415.4115.7515.7526,187,845
Feb 19, 202515.6215.6715.4715.5415.5417,993,468
Feb 18, 202515.5615.8215.5215.6115.6129,271,942
Feb 17, 202515.5015.5915.1015.5915.5937,773,944
Feb 14, 202515.5415.6515.4615.5515.5518,436,594
Feb 13, 202515.6315.7215.5215.5315.5320,317,025
Feb 12, 202515.6015.6515.5115.6315.6312,581,098
Feb 11, 202515.5215.6715.5015.6115.6118,887,982
Feb 10, 202515.6115.6715.3915.5215.5223,084,529
Feb 7, 202515.6915.7315.5815.6315.6320,581,979
Feb 6, 202515.5315.7015.4815.7015.7016,564,996
Feb 5, 202515.8915.8915.4815.5315.5320,477,992
Jan 27, 202515.5215.9515.4915.8915.8927,154,682
Jan 24, 202515.5115.5715.3515.4915.4917,023,919
Jan 23, 202515.6115.7215.4915.5215.5220,994,966
Jan 22, 202515.8115.9215.5715.6015.6013,801,329
Jan 21, 202515.8415.9415.6615.8015.8015,911,523
Jan 20, 202515.7616.0215.7315.8015.8020,137,508
Jan 17, 202515.7015.8215.5515.6915.6915,840,780
Jan 16, 202515.8515.9515.6915.7415.7417,040,811
Jan 15, 202515.8016.1315.6415.8715.8719,823,176
Jan 14, 202515.6615.8615.6115.8215.8222,341,809
Jan 13, 202515.8816.0015.5715.6515.6525,479,820
Jan 10, 202516.1716.2115.9615.9715.9714,928,472
Jan 9, 202516.4616.4716.1516.1916.1917,462,785
Jan 8, 202516.1316.4916.0616.4516.4528,767,441
Jan 7, 202516.3316.3316.0616.1316.1319,601,147
Jan 6, 202516.6116.6116.2616.3316.3324,879,316
Jan 3, 202516.7216.7816.4216.5516.5531,557,264
Jan 2, 202517.2817.3316.6316.6816.6841,219,952
Dec 31, 202417.1217.4417.0917.2517.2529,167,044
Dec 30, 202417.2517.3817.0417.0917.0923,822,824
Dec 27, 202417.1517.3017.0717.2517.2519,990,783
Dec 26, 202417.4817.4817.1117.1517.1527,324,021
Dec 25, 202417.2417.5417.2317.4917.4926,974,621
Dec 24, 202417.1317.3617.0217.2417.2425,151,355
Dec 23, 202416.9917.2516.8017.1817.1840,531,649
Dec 20, 202417.0517.2016.9317.0817.0821,441,714
Dec 19, 202417.2817.3217.0117.0117.0127,096,492
Dec 18, 202417.2517.5317.2517.3417.3423,664,746
Dec 17, 202417.3417.5917.1817.2017.2038,284,003
Dec 16, 202416.8017.3616.8017.3517.3564,683,374
Dec 13, 202416.8616.9316.8016.8016.8029,238,391
Dec 12, 202416.8716.9816.8416.9016.9022,567,281
Dec 11, 202416.9116.9716.8316.8916.8925,614,640
Dec 10, 202417.1317.1716.9316.9716.9743,256,665
Dec 9, 202417.0117.1016.8317.0417.0432,861,550
Dec 6, 202417.0417.1016.9617.0117.0128,407,003
Dec 5, 202417.1317.2516.9517.0117.0140,498,171
Dec 4, 202417.4317.4917.1117.1917.1968,232,951
Dec 3, 202417.0418.6616.7517.5617.56121,853,779
Dec 2, 202417.1017.2016.7617.0517.05108,154,639
Nov 29, 202416.4316.6216.4116.4816.4817,671,325
Nov 28, 202416.6416.6616.3816.4616.4621,556,460
Nov 27, 202416.5516.7216.5216.6716.6716,784,886
Nov 26, 202416.7916.8016.5516.5716.5720,642,109
Nov 25, 202416.7217.0016.6516.7416.7429,372,612
Nov 22, 202417.0817.2216.6616.6616.6624,841,800
Nov 21, 202416.8417.1416.7817.0817.0830,862,472
Nov 20, 202416.7016.9016.6016.8316.8322,402,824
Nov 19, 202416.8516.8716.5916.7316.7324,415,923
Nov 18, 202416.7317.0416.7016.8616.8626,253,182
Nov 15, 202416.8416.9416.6716.6716.6723,879,493
Nov 14, 202417.0517.2416.8316.8416.8425,865,444
Nov 13, 202416.7517.0916.6217.0217.0235,100,185
Nov 12, 202416.8517.0316.6716.7416.7438,327,793
Nov 11, 202417.1417.1416.8216.9016.9033,123,781
Nov 8, 202417.1317.4617.0117.1917.1940,023,696
Nov 7, 202416.9617.1516.9017.1217.1226,161,673
Nov 6, 202417.0117.1216.8816.9916.9930,401,005
Nov 5, 202417.0317.2016.9517.0317.0337,264,567
Nov 4, 202417.1017.1116.8517.0217.0220,897,794
Nov 1, 202416.7417.1416.6217.0917.0939,876,646
Oct 31, 202416.9016.9816.6916.7416.7429,017,089
Oct 30, 202416.8916.9516.5916.9116.9132,611,313
Oct 29, 202416.9517.0516.7816.8916.8929,610,095
Oct 28, 202416.8816.9816.5916.9316.9331,644,033
Oct 25, 202417.1317.1816.7716.8816.8842,534,112
Oct 24, 202417.1017.2116.8717.1917.1931,633,153
Oct 23, 202417.2017.3517.1117.1317.1335,929,532
Oct 22, 202417.2017.3017.1417.2517.2533,630,189
Oct 21, 202417.5717.6017.1617.2517.2542,765,464
Oct 18, 202417.6517.7817.3117.5717.5734,380,373
Oct 17, 202418.0918.1717.6717.6817.6833,210,746
Oct 16, 202417.6118.1717.5418.0118.0145,540,671
Oct 15, 202418.1718.2017.5617.5617.5640,364,270
Oct 14, 202418.1618.3417.7218.1218.1241,765,071
Oct 11, 202418.0318.4817.8118.1518.1533,183,607
Oct 10, 202417.9518.5717.9518.0018.0070,602,255
Oct 9, 202418.0418.1917.4717.6217.6262,723,392
Oct 8, 202420.2020.4717.7818.3218.32109,046,769
Sep 30, 202417.9019.1117.8418.8518.8567,930,519
Sep 27, 202417.7518.1217.4317.8417.8431,133,914
Sep 26, 202418.2918.3817.4517.6517.6547,535,154
Sep 25, 202418.3418.5318.1518.2518.2521,309,580
Sep 24, 202417.7318.3017.4618.2318.2321,576,684
Sep 23, 202417.1717.7717.1617.7217.7219,885,255
Sep 20, 202417.3817.5216.9717.2017.2022,694,766
Sep 19, 202417.5417.5817.0717.4317.4319,897,829
Sep 18, 202417.1917.7117.1017.5417.5417,425,748
Sep 13, 202417.1217.3717.0117.2017.2013,411,311
Sep 12, 202417.3817.3917.0317.0617.0618,682,440
Sep 11, 202418.0718.1517.2517.3517.3523,834,491
Sep 10, 202417.7518.2217.7518.1118.1120,876,295
Sep 9, 202417.5517.9117.5517.7417.7421,256,794
Sep 6, 202417.5517.9517.5417.6117.6111,728,468
Sep 5, 202417.5717.6517.3217.5017.508,947,008
Sep 4, 202417.3317.8017.2417.5917.5912,533,781
Sep 3, 202417.7018.1017.3117.3717.3717,625,164
Sep 2, 202417.4017.9017.3517.7217.7223,920,900
Aug 30, 202417.4517.5717.0117.2017.2026,793,880
Aug 29, 202417.8417.9017.4017.4817.4815,805,792
Aug 28, 202417.7318.0817.7317.8717.878,943,100
Aug 27, 202417.9217.9217.6517.7517.758,879,885
Aug 26, 202417.9718.0417.7217.9517.9511,855,467
Aug 23, 202418.4118.4117.8817.9317.9312,504,074
Aug 22, 202418.0818.4518.0218.4518.4514,009,849
Aug 21, 202418.0318.1417.8918.0518.0511,108,686
Aug 20, 202418.1818.2417.8818.0318.0312,150,169
Aug 19, 202418.2218.4818.1418.1918.1914,684,928
Aug 16, 202418.7218.7218.0418.2818.2824,842,429
Aug 15, 202418.5418.8918.4618.7218.7213,321,695
Aug 14, 202418.2218.6818.1218.5918.5913,240,872
Aug 13, 202418.3118.3418.0918.2218.229,541,772
Aug 12, 202418.5018.7018.2418.2918.2911,940,942
Aug 9, 202418.5718.6018.3318.4018.4010,415,240
Aug 8, 202418.8918.9118.5118.5218.5210,073,504
Aug 7, 202418.5419.1318.5418.8418.8412,170,248
Aug 6, 202418.8318.9318.4218.5518.5514,057,167
Aug 5, 202419.0519.0918.7118.7718.7710,829,441
Aug 2, 202419.1119.2618.9019.0819.0811,572,418
Aug 1, 202418.6819.1818.6619.1119.1114,477,100
Jul 31, 202418.8218.8518.4518.7318.7316,972,202
Jul 30, 202419.3019.3618.8018.9118.9114,692,032
Jul 29, 202419.1919.4219.1019.3519.3513,186,659
Jul 26, 202419.7219.7719.0519.2319.2320,332,170
Jul 25, 202420.1520.1919.4719.7319.7325,214,945
Jul 24, 202419.6320.2319.5120.1420.1419,977,117
Jul 23, 202419.3219.7519.2319.6419.6414,216,800
Jul 22, 202419.5719.6119.0619.3619.3613,897,344
Jul 19, 202419.5819.7319.4619.6019.6014,041,079
Jul 18, 202419.1719.6018.9719.5519.5512,053,552
Jul 17, 202419.4719.5519.0619.1119.1113,417,372
Jul 16, 2024 0.4 Dividend
Jul 16, 202419.4319.5719.0819.4719.4713,347,576
Jul 15, 202419.5819.7619.3019.6519.2515,334,178
Jul 12, 202419.8120.1519.6819.7319.3312,261,648
Jul 11, 202419.6619.8919.4019.8319.4313,318,797
Jul 10, 202420.0920.1619.4619.6419.2418,111,615
Jul 9, 202420.0020.1719.7920.1019.6915,362,035
Jul 8, 202419.4020.0619.3419.9919.5818,036,231
Jul 5, 202419.7019.7019.7019.7019.30-
Jul 4, 202419.6719.9219.6119.7019.3014,018,792
Jul 3, 202419.6819.7519.3819.7119.3112,321,000
Jul 2, 202419.2219.7519.1319.6519.2517,977,325
Jul 1, 202418.7419.3118.7319.2018.8119,374,787
Jun 28, 202418.4218.8218.1718.7518.3716,859,477
Jun 27, 202418.2318.5018.1918.4418.0616,869,429
Jun 26, 202418.1818.3017.9518.2317.8612,598,497
Jun 25, 202418.3818.5518.0618.2417.8716,863,600
Jun 24, 202418.0118.5118.0018.3417.9719,948,830
Jun 21, 202418.1518.2217.9118.0217.6515,616,209
Jun 20, 202417.9318.2117.9118.2017.8313,295,825
Jun 19, 202418.0318.1217.8517.9317.5712,925,020
Jun 18, 202418.2018.2017.7718.0317.6622,339,831
Jun 17, 202418.3718.4018.0018.2017.8321,862,294
Jun 14, 202418.7818.7918.2818.6018.2241,092,675
Jun 13, 202418.7418.9218.6918.8218.4416,683,305
Jun 12, 202418.4418.8418.3318.7618.3816,789,825
Jun 11, 202418.6818.7218.2018.4618.0821,798,490

Related Tickers

601991.SS Datang International Power Generation Co., Ltd.
3.2500
+0.93%
 
600863.SS Inner Mongolia MengDian HuaNeng Thermal Power Corporation Limited
4.2300
+0.95%
 
600011.SS HUANENG INT'L
7.30
+0.55%
 
PGINVIT.BO Powergrid Infrastructure Investment Trust
86.91
-0.40%