Sichuan Chuantou Energy Co.Ltd (SHA:600674)
China
· Delayed Price · Currency is CNY 14.33
-0.01 (-0.07%)
Sep 29, 2025, 2:45 PM CST
SHA:600674 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 14.24 | 14.37 | 14.21 | 14.34 | 14.34 | 0.84% | 19,217,669 |
| Sep 25, 2025 | 14.32 | 14.32 | 14.17 | 14.22 | 14.22 | -0.77% | 15,219,916 |
| Sep 24, 2025 | 14.25 | 14.40 | 14.24 | 14.33 | 14.33 | 0.21% | 20,149,873 |
| Sep 23, 2025 | 14.15 | 14.35 | 14.08 | 14.30 | 14.30 | 1.06% | 29,535,935 |
| Sep 22, 2025 | 14.32 | 14.33 | 14.10 | 14.15 | 14.15 | -1.32% | 20,028,760 |
| Sep 19, 2025 | 14.18 | 14.37 | 14.08 | 14.34 | 14.34 | 1.34% | 28,804,081 |
| Sep 18, 2025 | 14.36 | 14.36 | 14.14 | 14.15 | 14.15 | -1.32% | 31,093,323 |
| Sep 17, 2025 | 14.29 | 14.40 | 14.24 | 14.34 | 14.34 | 0.35% | 27,050,144 |
| Sep 16, 2025 | 14.41 | 14.45 | 14.25 | 14.29 | 14.29 | -0.90% | 41,754,856 |
| Sep 15, 2025 | 14.55 | 14.58 | 14.33 | 14.42 | 14.42 | -0.76% | 40,237,655 |
| Sep 12, 2025 | 14.81 | 14.87 | 14.50 | 14.53 | 14.53 | -1.82% | 65,121,773 |
| Sep 11, 2025 | 14.75 | 14.80 | 14.71 | 14.80 | 14.80 | 0.34% | 13,724,115 |
| Sep 10, 2025 | 14.78 | 14.81 | 14.70 | 14.75 | 14.75 | -0.14% | 17,112,215 |
| Sep 9, 2025 | 14.83 | 14.89 | 14.72 | 14.77 | 14.77 | -0.40% | 22,121,006 |
| Sep 8, 2025 | 14.89 | 15.00 | 14.78 | 14.83 | 14.83 | -0.34% | 41,322,536 |
| Sep 5, 2025 | 14.80 | 14.90 | 14.77 | 14.88 | 14.88 | 0.07% | 18,223,414 |
| Sep 4, 2025 | 14.95 | 14.96 | 14.70 | 14.87 | 14.87 | -0.60% | 19,672,011 |
| Sep 3, 2025 | 15.00 | 15.02 | 14.85 | 14.96 | 14.96 | -0.40% | 22,988,981 |
| Sep 2, 2025 | 14.66 | 15.05 | 14.65 | 15.02 | 15.02 | 2.53% | 44,320,495 |
| Sep 1, 2025 | 14.89 | 14.94 | 14.63 | 14.65 | 14.65 | -1.61% | 56,779,269 |
| Aug 29, 2025 | 15.21 | 15.37 | 14.89 | 14.89 | 14.89 | -2.04% | 66,611,974 |
| Aug 28, 2025 | 15.28 | 15.34 | 15.05 | 15.20 | 15.20 | -0.52% | 28,298,275 |
| Aug 27, 2025 | 15.55 | 15.55 | 15.26 | 15.28 | 15.28 | -1.67% | 37,329,053 |
| Aug 26, 2025 | 15.60 | 15.61 | 15.52 | 15.54 | 15.54 | -0.38% | 19,664,280 |
| Aug 25, 2025 | 15.62 | 15.63 | 15.54 | 15.60 | 15.60 | 0.58% | 20,131,536 |
| Aug 22, 2025 | 15.54 | 15.57 | 15.40 | 15.51 | 15.51 | -0.26% | 19,135,563 |
| Aug 21, 2025 | 15.37 | 15.57 | 15.35 | 15.55 | 15.55 | 1.17% | 24,775,485 |
| Aug 20, 2025 | 15.35 | 15.39 | 15.30 | 15.37 | 15.37 | 0.07% | 14,449,989 |
| Aug 19, 2025 | 15.34 | 15.42 | 15.33 | 15.36 | 15.36 | 0.13% | 17,709,198 |
| Aug 18, 2025 | 15.33 | 15.37 | 15.25 | 15.34 | 15.34 | 0.13% | 21,630,000 |
| Aug 15, 2025 | 15.45 | 15.47 | 15.29 | 15.32 | 15.32 | -1.16% | 31,183,385 |
| Aug 14, 2025 | 15.45 | 15.60 | 15.45 | 15.50 | 15.50 | 0.32% | 23,727,154 |
| Aug 13, 2025 | 15.44 | 15.49 | 15.44 | 15.45 | 15.45 | -0.06% | 14,223,921 |
| Aug 12, 2025 | 15.50 | 15.50 | 15.44 | 15.46 | 15.46 | -0.32% | 16,323,314 |
| Aug 11, 2025 | 15.53 | 15.55 | 15.42 | 15.51 | 15.51 | -0.13% | 15,571,564 |
| Aug 8, 2025 | 15.53 | 15.59 | 15.51 | 15.53 | 15.53 | -0.13% | 13,453,489 |
| Aug 7, 2025 | 15.56 | 15.59 | 15.48 | 15.55 | 15.55 | - | 13,767,539 |
| Aug 6, 2025 | 15.58 | 15.61 | 15.52 | 15.55 | 15.55 | -0.19% | 12,237,724 |
| Aug 5, 2025 | 15.60 | 15.62 | 15.50 | 15.58 | 15.58 | 0.13% | 11,083,259 |
| Aug 4, 2025 | 15.50 | 15.60 | 15.47 | 15.56 | 15.56 | 0.13% | 15,701,423 |
| Aug 1, 2025 | 15.54 | 15.62 | 15.51 | 15.54 | 15.54 | -0.32% | 15,671,768 |
| Jul 31, 2025 | 15.90 | 15.93 | 15.53 | 15.59 | 15.59 | -2.20% | 41,550,746 |
| Jul 30, 2025 | 15.83 | 16.11 | 15.80 | 15.94 | 15.94 | 0.89% | 42,738,242 |
| Jul 29, 2025 | 15.80 | 15.85 | 15.72 | 15.80 | 15.80 | -0.38% | 24,655,914 |
| Jul 28, 2025 | 15.81 | 15.87 | 15.65 | 15.86 | 15.86 | 0.32% | 39,357,759 |
| Jul 25, 2025 | 15.90 | 15.97 | 15.79 | 15.81 | 15.81 | -0.82% | 33,602,391 |
| Jul 24, 2025 | 16.12 | 16.12 | 15.78 | 15.94 | 15.94 | -0.99% | 36,144,626 |
| Jul 23, 2025 | 16.29 | 16.42 | 16.06 | 16.10 | 16.10 | -0.74% | 32,873,153 |
| Jul 22, 2025 | 16.06 | 16.45 | 16.02 | 16.22 | 16.22 | 1.06% | 34,716,338 |
| Jul 21, 2025 | 16.10 | 16.14 | 15.90 | 16.05 | 16.05 | 1.26% | 33,695,176 |