Sichuan Xichang Electric

600505
🏛️ china →
13.12
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 12.95 13.00 12.83 12.90 475.3K
09:35 12.90 13.05 12.90 13.05 408.7K
09:40 13.04 13.06 13.00 13.01 520.8K
09:45 13.03 13.04 13.00 13.00 195.2K
09:50 13.00 13.14 13.00 13.12 793.4K
09:55 13.11 13.21 13.10 13.14 1,161.2K
10:00 13.14 13.15 13.10 13.13 298.2K
10:05 13.12 13.19 13.12 13.15 387.1K
10:10 13.15 13.19 13.15 13.18 336.0K
10:15 13.19 13.19 13.16 13.18 284.6K
10:20 13.19 13.19 13.16 13.17 196.7K
10:25 13.17 13.24 13.16 13.23 804.8K
10:30 13.22 13.23 13.18 13.19 220.6K
10:35 13.19 13.23 13.18 13.21 229.4K
10:40 13.21 13.23 13.20 13.21 208.4K
10:45 13.21 13.21 13.19 13.20 62.2K
10:50 13.20 13.20 13.17 13.17 109.2K
10:55 13.18 13.18 13.17 13.17 68.7K
11:00 13.18 13.18 13.15 13.16 134.7K
11:05 13.15 13.17 13.15 13.16 116.2K
11:10 13.17 13.17 13.14 13.14 77.9K
11:15 13.14 13.15 13.14 13.14 53.2K
11:20 13.14 13.16 13.14 13.15 40.3K
11:25 13.15 13.16 13.14 13.15 93.9K
13:00 13.15 13.16 13.11 13.11 127.7K
13:05 13.11 13.12 13.11 13.11 35.3K
13:10 13.11 13.12 13.10 13.11 150.6K
13:15 13.10 13.11 13.09 13.09 98.7K
13:20 13.09 13.10 13.08 13.09 155.3K
13:25 13.09 13.09 13.08 13.09 54.1K
13:30 13.09 13.10 13.08 13.09 49.5K
13:35 13.09 13.10 13.09 13.10 35.4K
13:40 13.10 13.10 13.08 13.09 72.1K
13:45 13.09 13.12 13.09 13.12 191.9K
13:50 13.12 13.13 13.10 13.11 76.0K
13:55 13.11 13.11 13.08 13.09 58.1K
14:00 13.08 13.08 13.07 13.07 125.4K
14:05 13.08 13.08 13.07 13.08 21.8K
14:10 13.08 13.08 13.06 13.06 87.2K
14:15 13.06 13.08 13.05 13.07 88.6K
14:20 13.08 13.08 13.05 13.07 44.2K
14:25 13.05 13.06 13.04 13.04 174.8K
14:30 13.04 13.06 13.03 13.04 75.3K
14:35 13.03 13.04 13.03 13.04 92.5K
14:40 13.04 13.08 13.03 13.08 223.6K
14:45 13.09 13.11 13.08 13.09 180.9K
14:50 13.09 13.13 13.09 13.12 383.7K
14:55 13.13 13.13 13.12 13.12 190.1K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 12.95 13.24 12.83 13.12 10.2M
2025-09-25 13.00 13.14 12.86 12.88 5.0M
2025-09-24 12.87 13.25 12.75 13.05 6.5M
2025-09-23 13.10 13.15 12.61 12.88 6.0M
2025-09-22 13.06 13.09 12.85 12.93 5.4M
2025-09-19 13.17 13.22 13.01 13.07 5.0M
2025-09-18 13.57 13.57 13.12 13.17 10.9M
2025-09-17 13.48 13.60 13.36 13.57 6.2M
2025-09-16 13.38 13.46 13.28 13.44 5.2M
2025-09-15 13.41 13.51 13.36 13.40 4.5M
2025-09-12 13.51 13.62 13.45 13.48 5.9M
2025-09-11 13.47 13.52 13.36 13.51 5.5M
2025-09-10 13.57 13.65 13.43 13.46 4.1M
2025-09-09 13.78 13.79 13.52 13.56 6.7M
2025-09-08 13.52 13.77 13.49 13.71 8.6M
2025-09-05 13.48 13.52 13.20 13.52 7.6M
2025-09-04 13.22 13.60 13.20 13.49 11.0M
2025-09-03 13.67 13.70 13.20 13.22 7.9M
2025-09-02 13.79 13.90 13.60 13.66 6.2M
2025-09-01 13.60 13.78 13.46 13.78 7.9M
2025-08-29 13.85 13.85 13.62 13.64 9.1M
2025-08-28 14.17 14.18 13.60 13.85 18.3M
2025-08-27 14.37 14.72 14.30 14.32 20.4M
2025-08-26 14.38 14.45 14.31 14.38 8.5M
2025-08-25 14.47 14.48 14.29 14.38 12.2M
2025-08-22 14.68 14.82 14.31 14.47 14.3M
2025-08-21 14.34 14.59 14.31 14.54 17.9M
2025-08-20 14.35 14.41 14.17 14.34 9.5M
2025-08-19 14.32 14.43 14.25 14.35 9.5M
2025-08-18 14.22 14.40 14.18 14.35 9.0M
2025-08-15 14.16 14.24 14.11 14.22 6.6M
2025-08-14 14.37 14.38 14.16 14.19 9.6M
2025-08-13 14.48 14.49 14.30 14.37 11.3M
2025-08-12 14.59 14.68 14.46 14.49 10.3M
2025-08-11 14.88 14.88 14.42 14.70 16.2M
2025-08-08 14.45 14.90 14.35 14.85 25.1M
2025-08-07 14.45 14.55 14.36 14.44 9.2M
2025-08-06 14.46 14.48 14.34 14.41 8.3M
2025-08-05 14.52 14.52 14.38 14.50 7.7M
2025-08-04 14.38 14.54 14.22 14.54 7.4M
2025-08-01 14.37 14.55 14.32 14.47 7.0M
2025-07-31 14.84 14.84 14.39 14.46 12.2M
2025-07-30 15.00 15.04 14.75 14.83 8.5M
2025-07-29 14.85 15.08 14.82 14.96 11.3M
2025-07-28 14.66 14.88 14.65 14.81 8.3M
2025-07-25 15.10 15.20 14.80 14.82 15.7M
2025-07-24 15.20 15.23 15.00 15.20 13.3M
2025-07-23 15.50 15.59 15.15 15.17 18.2M
2025-07-22 15.94 15.94 15.46 15.59 21.4M
2025-07-21 15.99 16.06 15.62 16.02 32.5M
2025-07-18 15.36 16.16 15.12 15.90 36.8M
2025-07-17 15.38 15.39 15.18 15.31 13.6M
2025-07-16 15.25 15.45 15.05 15.30 17.2M
2025-07-15 15.89 15.90 15.20 15.24 29.2M
2025-07-14 15.45 16.12 15.45 16.05 39.8M
2025-07-11 15.28 15.53 15.11 15.45 24.9M
2025-07-10 15.63 15.80 15.15 15.39 30.3M
2025-07-09 15.91 16.65 15.80 15.82 41.6M
2025-07-08 16.66 17.08 16.01 16.19 57.0M
2025-07-07 16.80 17.21 16.16 17.17 75.1M
2025-07-04 14.73 16.20 14.66 15.73 62.3M
2025-07-03 14.50 15.14 14.34 14.80 29.3M
2025-07-02 14.80 14.81 14.32 14.46 23.6M
2025-07-01 14.12 15.16 14.01 14.95 43.1M
2025-06-30 13.65 14.08 13.65 14.05 21.5M
2025-06-27 13.61 13.73 13.57 13.62 8.0M
2025-06-26 13.75 13.82 13.57 13.65 11.5M
2025-06-25 13.64 13.82 13.56 13.75 11.2M
2025-06-24 13.45 13.68 13.41 13.61 9.7M
2025-06-23 13.08 13.45 13.03 13.44 10.4M
2025-06-20 13.37 13.46 13.22 13.29 12.0M
2025-06-19 14.23 14.24 13.36 13.40 23.8M
2025-06-18 14.62 14.66 14.12 14.17 20.3M
2025-06-17 14.88 14.94 14.66 14.71 14.5M
2025-06-16 14.70 15.10 14.34 14.97 18.1M
2025-06-13 14.86 15.25 14.86 14.87 19.6M
2025-06-12 15.20 15.29 15.00 15.06 19.9M
2025-06-11 15.50 15.69 15.13 15.32 35.5M
2025-06-10 15.06 16.47 14.90 15.98 62.3M
2025-06-09 14.81 15.19 14.65 15.06 21.1M
2025-06-06 14.70 15.06 14.63 14.80 16.3M
2025-06-05 15.22 15.33 14.72 14.79 23.0M
2025-06-04 14.90 15.25 14.78 15.07 23.1M
2025-06-03 14.87 15.23 14.70 15.00 24.6M
2025-05-30 15.56 15.73 15.23 15.25 20.5M
2025-05-29 15.47 15.86 15.26 15.44 31.3M
2025-05-28 16.25 16.70 15.66 15.80 44.2M
2025-05-27 15.66 17.00 15.55 16.49 55.0M
2025-05-26 15.18 16.49 15.12 15.92 38.4M
2025-05-23 17.03 17.06 15.82 15.82 56.9M
2025-05-22 17.02 18.38 16.33 17.58 85.0M
2025-05-21 16.67 18.14 16.41 17.19 91.4M
2025-05-20 15.03 16.67 14.92 16.67 69.9M
2025-05-19 15.44 15.55 15.05 15.15 26.0M
2025-05-16 15.57 15.81 15.40 15.44 34.6M
2025-05-15 15.99 16.64 15.39 15.99 67.3M
2025-05-14 15.44 16.83 14.86 16.35 81.0M
2025-05-13 15.63 16.15 15.30 15.48 37.8M
2025-05-12 15.62 15.80 15.32 15.64 38.3M
2025-05-09 15.80 16.20 15.20 15.32 47.5M
2025-05-08 15.51 16.50 15.46 15.97 64.5M
2025-05-07 16.38 16.46 15.49 15.64 60.1M
2025-05-06 15.44 16.48 14.61 16.23 69.3M
2025-04-30 15.43 17.58 15.43 15.61 81.1M
2025-04-29 17.47 17.93 17.14 17.14 20.1M
2025-04-28 20.18 20.94 18.15 19.04 103.3M
2025-04-25 18.88 19.04 18.01 19.04 38.1M
2025-04-24 15.30 17.31 15.25 17.31 57.0M
2025-04-23 14.35 16.44 13.49 15.74 84.3M
2025-04-22 14.68 16.19 14.40 14.99 84.6M
2025-04-21 13.25 14.82 13.20 14.82 69.3M
2025-04-18 13.15 13.70 12.73 13.47 50.5M
2025-04-17 12.97 13.98 12.70 13.62 56.9M
2025-04-16 13.07 14.47 12.81 13.35 72.8M
2025-04-15 12.09 13.20 11.85 13.20 54.9M
2025-04-14 11.35 12.17 11.35 12.00 37.3M
2025-04-11 11.79 11.79 11.30 11.33 26.3M
2025-04-10 11.55 11.94 11.51 11.79 32.5M
2025-04-09 11.46 11.89 10.60 11.64 38.1M
2025-04-08 10.90 11.88 10.88 11.75 40.2M
2025-04-07 11.20 11.97 10.77 10.90 36.1M
2025-04-03 11.46 12.26 11.44 11.97 32.8M
2025-04-02 11.50 11.80 11.43 11.45 21.5M
2025-04-01 11.09 11.96 11.09 11.86 26.2M
2025-03-31 10.91 11.39 10.88 11.19 18.7M
2025-03-28 10.88 11.11 10.77 11.02 14.4M
2025-03-27 11.31 11.60 10.96 11.00 24.1M
2025-03-26 11.66 11.93 11.36 11.48 28.0M
2025-03-25 11.26 12.23 10.99 11.91 40.2M
2025-03-24 11.00 11.66 10.86 11.40 30.7M
2025-03-21 11.07 11.33 10.99 11.08 17.7M
2025-03-20 11.07 11.27 11.00 11.06 16.5M
2025-03-19 10.90 11.35 10.85 11.20 25.2M
2025-03-18 10.91 11.09 10.80 10.96 10.6M
2025-03-17 10.98 11.05 10.85 10.92 11.0M
2025-03-14 10.80 11.15 10.78 10.91 17.1M
2025-03-13 10.62 11.40 10.56 10.98 30.1M
2025-03-12 10.37 10.68 10.35 10.63 15.2M
2025-03-11 10.23 10.36 10.18 10.36 6.4M
2025-03-10 10.25 10.38 10.22 10.34 5.5M
2025-03-07 10.43 10.43 10.26 10.30 8.9M
2025-03-06 10.52 10.54 10.37 10.45 10.9M
2025-03-05 10.55 10.70 10.39 10.51 11.4M
2025-03-04 10.30 10.78 10.26 10.62 18.9M
2025-03-03 10.35 10.75 10.18 10.37 17.6M
2025-02-28 10.11 10.59 10.06 10.27 19.2M
2025-02-27 10.15 10.37 9.99 10.11 8.7M
2025-02-26 10.02 10.19 10.02 10.18 6.5M
2025-02-25 10.10 10.20 9.99 10.02 7.3M
2025-02-24 10.08 10.27 10.06 10.14 8.0M
2025-02-21 10.18 10.27 10.08 10.17 6.6M
2025-02-20 10.22 10.24 10.07 10.21 6.8M
2025-02-19 10.23 10.34 10.14 10.22 7.3M
2025-02-18 10.46 10.58 10.18 10.23 8.5M
2025-02-17 10.20 10.55 10.14 10.46 9.2M
2025-02-14 10.18 10.35 10.15 10.24 5.0M
2025-02-13 10.38 10.43 10.23 10.25 6.5M
2025-02-12 10.15 10.53 10.06 10.38 10.9M
2025-02-11 10.30 10.31 10.06 10.21 6.3M
2025-02-10 10.08 10.34 10.07 10.32 7.1M
2025-02-07 9.96 10.17 9.92 10.07 8.1M
2025-02-06 9.76 10.00 9.73 9.98 6.9M
2025-02-05 10.05 10.06 9.75 9.81 6.8M
2025-01-27 9.98 10.16 9.93 9.98 5.7M
2025-01-24 9.93 9.98 9.78 9.95 5.6M
2025-01-23 10.02 10.18 9.93 9.93 6.5M
2025-01-22 9.93 10.12 9.88 9.90 6.1M
2025-01-21 10.16 10.25 9.90 10.01 8.6M
2025-01-20 9.97 10.30 9.90 10.18 9.3M
2025-01-17 9.80 10.05 9.73 9.90 10.9M
2025-01-16 9.56 9.94 9.56 9.86 11.7M
2025-01-15 9.50 9.72 9.39 9.58 8.2M
2025-01-14 9.15 9.50 9.15 9.50 8.0M
2025-01-13 9.19 9.24 8.91 9.13 5.6M
2025-01-10 9.63 9.64 9.17 9.18 8.2M
2025-01-09 9.40 9.72 9.39 9.63 8.7M
2025-01-08 9.59 9.59 9.25 9.48 10.3M
2025-01-07 9.58 9.68 9.35 9.68 10.0M
2025-01-06 9.80 9.87 9.40 9.55 11.9M
2025-01-03 10.69 10.70 9.80 9.83 21.3M
2025-01-02 12.16 12.16 10.89 10.89 25.8M