Comparing Back to the side-by-side chart ↗
Sichuan Chuantou Energy Co Ltd (600674.SHG) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 17.48 | 17.79 | 17.26 | 17.40 | -0.46% | 44,068,949 |
| 2026-10-15 | 17.41 | 17.57 | 17.24 | 17.48 | -0.17% | 39,611,007 |
| 2026-10-14 | 17.15 | 17.62 | 17.15 | 17.51 | +1.98% | 45,526,263 |
| 2026-10-13 | 17.06 | 17.29 | 16.90 | 17.17 | +0.70% | 33,753,909 |
| 2026-10-12 | 17.03 | 17.18 | 17.00 | 17.05 | +0.06% | 28,048,166 |
| 2026-10-09 | 16.93 | 17.20 | 16.85 | 17.04 | +0.77% | 43,995,338 |
| 2026-10-08 | 16.70 | 16.97 | 16.65 | 16.91 | +1.74% | 36,518,838 |
| 2026-09-30 | 16.51 | 16.88 | 16.44 | 16.62 | +0.73% | 28,271,747 |
| 2026-09-29 | 16.46 | 16.63 | 16.36 | 16.50 | -0.36% | 26,690,004 |
| 2026-09-28 | 16.24 | 16.59 | 16.24 | 16.56 | +1.78% | 38,853,369 |
| 2026-09-24 | 16.05 | 16.31 | 16.01 | 16.27 | +1.37% | 24,942,090 |
| 2026-09-23 | 15.93 | 16.06 | 15.84 | 16.05 | +0.75% | 18,816,032 |
| 2026-09-22 | 15.84 | 15.95 | 15.66 | 15.93 | +0.13% | 20,255,977 |
| 2026-09-21 | 15.73 | 15.92 | 15.52 | 15.91 | +0.95% | 26,785,552 |
| 2026-09-18 | 15.87 | 15.98 | 15.76 | 15.76 | -1.01% | 27,960,956 |
| 2026-09-17 | 15.99 | 15.99 | 15.70 | 15.92 | -0.56% | 34,581,050 |
| 2026-09-16 | 16.02 | 16.25 | 15.96 | 16.01 | -0.37% | 34,322,441 |
| 2026-09-15 | 16.04 | 16.09 | 15.90 | 16.07 | +0.12% | 15,776,304 |
| 2026-09-14 | 15.95 | 16.23 | 15.93 | 16.05 | +0.63% | 20,459,847 |
| 2026-09-11 | 16.03 | 16.15 | 15.83 | 15.95 | -0.37% | 26,399,001 |
| 2026-09-10 | 15.86 | 16.06 | 15.79 | 16.01 | +1.07% | 20,383,000 |
| 2026-09-09 | 15.71 | 15.89 | 15.56 | 15.84 | +0.96% | 15,304,633 |
| 2026-09-08 | 15.57 | 15.79 | 15.53 | 15.69 | +0.51% | 24,010,872 |
| 2026-09-07 | 15.76 | 15.80 | 15.48 | 15.61 | -0.95% | 22,502,096 |
| 2026-09-04 | 15.80 | 15.91 | 15.70 | 15.76 | -0.06% | 17,380,760 |
| 2026-09-03 | 16.00 | 16.20 | 15.73 | 15.77 | -1.62% | 27,790,077 |
| 2026-09-02 | 15.78 | 16.08 | 15.76 | 16.03 | +1.65% | 40,204,182 |
| 2026-09-01 | 15.52 | 15.81 | 15.45 | 15.77 | +1.41% | 26,057,940 |
| 2026-08-31 | 15.39 | 15.62 | 15.36 | 15.55 | +1.04% | 22,240,678 |
| 2026-08-28 | 15.54 | 15.54 | 15.33 | 15.39 | -1.03% | 15,463,920 |
| 2026-08-27 | 15.67 | 15.70 | 15.44 | 15.55 | -0.89% | 21,468,991 |
| 2026-08-26 | 15.50 | 15.77 | 15.44 | 15.69 | +0.97% | 26,600,899 |
| 2026-08-25 | 15.58 | 15.66 | 15.45 | 15.54 | -0.32% | 20,728,697 |
| 2026-08-24 | 15.25 | 15.63 | 15.23 | 15.59 | +2.23% | 29,495,227 |
| 2026-08-21 | 15.50 | 15.56 | 15.25 | 15.25 | -1.61% | 15,863,347 |
| 2026-08-20 | 15.48 | 15.63 | 15.28 | 15.50 | -0.32% | 28,780,595 |
| 2026-08-19 | 15.37 | 15.63 | 15.27 | 15.55 | +1.44% | 32,755,299 |
| 2026-08-18 | 15.12 | 15.39 | 15.05 | 15.33 | +1.46% | 25,699,601 |
| 2026-08-17 | 15.05 | 15.35 | 15.00 | 15.11 | +0.53% | 42,848,016 |
| 2026-08-14 | 15.15 | 15.20 | 14.96 | 15.03 | -1.12% | 25,974,743 |
| 2026-08-13 | 15.05 | 15.22 | 14.95 | 15.20 | +0.93% | 21,925,806 |
| 2026-08-12 | 15.21 | 15.27 | 15.00 | 15.06 | -1.05% | 21,139,501 |
| 2026-08-11 | 15.10 | 15.46 | 15.10 | 15.22 | +1.13% | 27,705,560 |
| 2026-08-10 | 14.92 | 15.17 | 14.90 | 15.05 | +0.53% | 32,534,707 |
| 2026-08-07 | 15.00 | 15.05 | 14.81 | 14.97 | -0.27% | 31,333,613 |
| 2026-08-06 | 15.00 | 15.04 | 14.88 | 15.01 | +0.20% | 23,854,814 |
| 2026-08-05 | 15.33 | 15.41 | 14.92 | 14.98 | -2.54% | 48,635,377 |
| 2026-08-04 | 15.68 | 15.68 | 15.34 | 15.37 | -2.10% | 30,962,136 |
| 2026-08-03 | 15.79 | 15.81 | 15.56 | 15.70 | -0.70% | 29,124,460 |
| 2026-07-31 | 15.76 | 15.82 | 15.44 | 15.81 | -2.95% | 38,531,527 |
| 2026-07-30 | 16.23 | 16.42 | 16.20 | 16.29 | +0.49% | 28,288,161 |
| 2026-07-29 | 16.19 | 16.36 | 16.11 | 16.21 | -0.12% | 29,690,743 |
| 2026-07-28 | 15.97 | 16.28 | 15.87 | 16.23 | +1.63% | 39,072,443 |
| 2026-07-27 | 16.05 | 16.17 | 15.90 | 15.97 | -0.68% | 38,320,299 |
| 2026-07-24 | 16.44 | 16.46 | 16.05 | 16.08 | -1.71% | 39,050,544 |
| 2026-07-23 | 16.26 | 16.44 | 16.19 | 16.36 | +0.43% | 40,289,360 |
| 2026-07-22 | 16.03 | 16.30 | 15.88 | 16.29 | +0.87% | 51,075,558 |
| 2026-07-21 | 16.20 | 16.49 | 15.98 | 16.15 | -0.19% | 65,477,121 |
| 2026-07-20 | 15.62 | 16.24 | 15.61 | 16.18 | +2.47% | 80,438,694 |
| 2026-07-17 | 15.45 | 15.89 | 15.40 | 15.79 | +2.07% | 70,901,218 |
| 2026-07-16 | 15.57 | 15.72 | 15.35 | 15.47 | -0.96% | 50,418,012 |
| 2026-07-15 | 15.26 | 15.67 | 15.22 | 15.62 | +2.09% | 52,096,042 |
| 2026-07-14 | 15.00 | 15.33 | 14.95 | 15.30 | +1.32% | 52,371,922 |
| 2026-07-13 | 14.61 | 15.13 | 14.58 | 15.10 | +2.93% | 53,601,210 |
| 2026-07-10 | 14.65 | 14.74 | 14.33 | 14.67 | -0.07% | 37,837,618 |
| 2026-07-09 | 14.45 | 14.73 | 14.36 | 14.68 | +1.45% | 36,429,198 |
| 2026-07-08 | 14.39 | 14.64 | 14.31 | 14.47 | +0.49% | 19,566,253 |
| 2026-07-07 | 14.50 | 14.57 | 14.25 | 14.40 | -0.69% | 25,039,317 |
| 2026-07-06 | 14.56 | 14.58 | 14.35 | 14.50 | -0.55% | 20,110,204 |
| 2026-07-03 | 14.45 | 14.77 | 14.40 | 14.58 | +0.62% | 28,544,442 |
| 2026-07-02 | 14.18 | 14.61 | 14.10 | 14.49 | +2.62% | 37,350,506 |
| 2026-07-01 | 14.10 | 14.26 | 14.07 | 14.12 | -0.35% | 23,393,239 |
| 2026-06-30 | 14.15 | 14.18 | 13.87 | 14.17 | +0.14% | 23,156,250 |
| 2026-06-29 | 13.95 | 14.29 | 13.79 | 14.15 | +1.14% | 37,232,525 |
| 2026-06-26 | 13.89 | 14.11 | 13.84 | 13.99 | +0.79% | 23,156,147 |
| 2026-06-25 | 14.27 | 14.30 | 13.83 | 13.88 | -2.73% | 39,955,293 |
| 2026-06-24 | 14.40 | 14.49 | 14.16 | 14.27 | -0.83% | 23,550,588 |
| 2026-06-23 | 14.24 | 14.58 | 14.18 | 14.39 | +0.91% | 39,920,149 |
| 2026-06-22 | 14.31 | 14.38 | 14.08 | 14.26 | -0.35% | 45,704,233 |
| 2026-06-18 | 14.60 | 14.72 | 14.28 | 14.31 | -2.19% | 38,077,468 |
| 2026-06-17 | 15.19 | 15.21 | 14.52 | 14.63 | -3.56% | 68,360,557 |
| 2026-06-16 | 15.28 | 15.43 | 15.15 | 15.17 | -1.04% | 30,244,521 |
| 2026-06-15 | 15.61 | 15.61 | 15.15 | 15.33 | -1.73% | 45,028,313 |
| 2026-06-12 | 15.50 | 15.75 | 15.43 | 15.60 | +0.58% | 50,264,494 |
| 2026-06-11 | 15.13 | 15.59 | 15.10 | 15.51 | +2.44% | 44,302,384 |
| 2026-06-10 | 15.08 | 15.33 | 15.00 | 15.14 | +0.26% | 28,735,645 |
| 2026-06-09 | 14.95 | 15.20 | 14.84 | 15.10 | +0.87% | 29,269,199 |
| 2026-06-08 | 15.11 | 15.17 | 14.77 | 14.97 | -1.19% | 45,955,737 |
| 2026-06-05 | 15.51 | 15.71 | 15.06 | 15.15 | -2.70% | 43,651,512 |
| 2026-06-04 | 15.39 | 15.74 | 15.35 | 15.57 | +0.71% | 45,744,244 |
| 2026-06-03 | 15.40 | 15.60 | 15.10 | 15.46 | +0.13% | 53,421,151 |
| 2026-06-02 | 15.68 | 15.89 | 15.35 | 15.44 | -1.91% | 61,382,453 |
| 2026-06-01 | 15.44 | 15.93 | 15.34 | 15.74 | +1.55% | 75,282,566 |
| 2026-05-29 | 15.00 | 15.50 | 14.92 | 15.50 | +2.92% | 69,923,810 |
| 2026-05-28 | 15.05 | 15.38 | 14.96 | 15.06 | +0.13% | 43,230,953 |
| 2026-05-27 | 15.14 | 15.20 | 14.91 | 15.04 | -0.59% | 27,482,542 |
| 2026-05-26 | 15.00 | 15.17 | 14.86 | 15.13 | +1.07% | 34,393,603 |
| 2026-05-25 | 14.86 | 15.03 | 14.79 | 14.97 | +0.74% | 28,741,750 |
| 2026-05-22 | 14.80 | 14.94 | 14.58 | 14.86 | +0.41% | 26,135,162 |
| 2026-05-21 | 15.00 | 15.15 | 14.74 | 14.80 | -1.33% | 36,562,742 |
| 2026-05-20 | 15.50 | 15.54 | 14.99 | 15.00 | -3.41% | 35,445,184 |
| 2026-05-19 | 15.04 | 15.78 | 14.98 | 15.53 | +3.05% | 54,007,771 |
| 2026-05-18 | 14.90 | 15.15 | 14.83 | 15.07 | +0.53% | 26,765,167 |
| 2026-05-15 | 15.00 | 15.12 | 14.73 | 14.99 | -0.33% | 32,462,794 |
| 2026-05-14 | 15.39 | 15.55 | 15.00 | 15.04 | -2.27% | 39,571,531 |
| 2026-05-13 | 15.46 | 15.58 | 15.30 | 15.39 | -0.52% | 37,529,301 |
| 2026-05-12 | 15.37 | 15.66 | 15.31 | 15.47 | +1.18% | 48,541,082 |
| 2026-05-11 | 15.31 | 15.50 | 15.20 | 15.29 | +0.20% | 35,924,750 |
| 2026-05-08 | 15.31 | 15.45 | 15.19 | 15.26 | -0.20% | 24,117,540 |
| 2026-05-07 | 15.29 | 15.34 | 15.21 | 15.29 | +0.07% | 25,139,999 |
| 2026-05-06 | 15.37 | 15.43 | 15.21 | 15.28 | -0.20% | 26,389,379 |
| 2026-04-30 | 15.30 | 15.49 | 15.27 | 15.31 | -0.33% | 24,433,613 |
| 2026-04-29 | 15.27 | 15.45 | 15.25 | 15.36 | +0.00% | 24,863,934 |
| 2026-04-28 | 15.07 | 15.38 | 15.05 | 15.36 | +1.99% | 45,842,251 |
| 2026-04-27 | 14.91 | 15.09 | 14.80 | 15.06 | +0.87% | 23,271,909 |
| 2026-04-24 | 15.01 | 15.13 | 14.92 | 14.93 | -0.47% | 27,074,592 |
| 2026-04-23 | 15.03 | 15.12 | 14.90 | 15.00 | +0.00% | 25,646,730 |
| 2026-04-22 | 15.14 | 15.33 | 14.99 | 15.00 | -1.12% | 28,266,164 |
| 2026-04-21 | 15.09 | 15.23 | 14.97 | 15.17 | +0.80% | 42,121,746 |
| 2026-04-20 | 14.85 | 15.48 | 14.83 | 15.05 | +3.65% | 68,674,535 |
| 2026-04-17 | 14.64 | 14.64 | 14.47 | 14.52 | -0.95% | 22,581,815 |
| 2026-04-16 | 14.62 | 14.80 | 14.55 | 14.66 | +0.14% | 17,489,022 |
| 2026-04-15 | 14.41 | 14.70 | 14.35 | 14.64 | +1.60% | 23,033,908 |
| 2026-04-14 | 14.45 | 14.49 | 14.25 | 14.41 | -0.14% | 21,428,093 |
| 2026-04-13 | 14.59 | 14.65 | 14.37 | 14.43 | -1.50% | 20,446,863 |
| 2026-04-10 | 14.71 | 14.85 | 14.46 | 14.65 | -0.07% | 29,531,716 |
| 2026-04-09 | 14.83 | 14.83 | 14.63 | 14.66 | -1.41% | 20,200,719 |
| 2026-04-08 | 14.75 | 14.88 | 14.72 | 14.87 | +0.13% | 21,528,113 |
| 2026-04-07 | 15.08 | 15.10 | 14.73 | 14.85 | -1.46% | 20,084,074 |
| 2026-04-03 | 15.09 | 15.13 | 14.93 | 15.07 | -0.79% | 27,867,084 |
| 2026-04-02 | 14.83 | 15.22 | 14.66 | 15.19 | +2.98% | 49,002,655 |
| 2026-04-01 | 14.92 | 14.95 | 14.65 | 14.75 | -0.94% | 31,094,361 |
| 2026-03-31 | 15.09 | 15.23 | 14.87 | 14.89 | -1.52% | 23,235,144 |
| 2026-03-30 | 15.38 | 15.38 | 15.06 | 15.12 | -1.88% | 28,810,470 |
| 2026-03-27 | 15.56 | 15.65 | 15.28 | 15.41 | -1.41% | 27,946,781 |
| 2026-03-26 | 15.67 | 15.76 | 15.50 | 15.63 | -0.45% | 28,451,500 |
| 2026-03-25 | 15.43 | 15.73 | 15.26 | 15.70 | +1.82% | 37,443,788 |
| 2026-03-24 | 15.30 | 15.50 | 15.20 | 15.42 | +1.18% | 30,287,014 |
| 2026-03-23 | 15.50 | 15.65 | 15.18 | 15.24 | -2.31% | 44,441,979 |
| 2026-03-20 | 15.56 | 15.74 | 15.41 | 15.60 | +0.84% | 33,113,281 |
| 2026-03-19 | 15.52 | 15.77 | 15.43 | 15.47 | -0.26% | 29,169,279 |
| 2026-03-18 | 15.50 | 15.72 | 15.40 | 15.51 | +0.00% | 26,806,729 |
| 2026-03-17 | 15.54 | 15.74 | 15.44 | 15.51 | -0.32% | 22,709,408 |
| 2026-03-16 | 15.72 | 15.92 | 15.46 | 15.56 | -1.02% | 39,818,447 |
| 2026-03-13 | 16.25 | 16.36 | 15.68 | 15.72 | -3.26% | 51,013,309 |
| 2026-03-12 | 15.89 | 16.29 | 15.81 | 16.25 | +1.94% | 51,177,874 |
| 2026-03-11 | 15.77 | 16.04 | 15.58 | 15.94 | +0.95% | 43,927,045 |
| 2026-03-10 | 15.68 | 15.86 | 15.45 | 15.79 | -0.19% | 43,983,074 |
| 2026-03-09 | 15.31 | 16.20 | 15.24 | 15.82 | +3.20% | 88,708,367 |
| 2026-03-06 | 15.14 | 15.43 | 15.11 | 15.33 | +0.99% | 39,676,100 |
| 2026-03-05 | 15.12 | 15.25 | 15.05 | 15.18 | -0.26% | 37,118,025 |
| 2026-03-04 | 14.96 | 15.22 | 14.70 | 15.22 | +1.47% | 65,852,820 |
| 2026-03-03 | 14.78 | 15.15 | 14.76 | 15.00 | +1.42% | 66,769,224 |
| 2026-03-02 | 14.45 | 14.95 | 14.35 | 14.79 | +2.42% | 71,895,290 |
| 2026-02-27 | 14.15 | 14.55 | 14.15 | 14.44 | +1.98% | 48,431,868 |
| 2026-02-26 | 14.02 | 14.18 | 14.01 | 14.16 | +1.14% | 18,918,516 |
| 2026-02-25 | 14.14 | 14.22 | 13.98 | 14.00 | -0.85% | 27,590,543 |
| 2026-02-24 | 13.89 | 14.16 | 13.88 | 14.12 | +1.95% | 21,353,443 |
| 2026-02-13 | 13.99 | 14.02 | 13.84 | 13.85 | -1.14% | 11,467,300 |
| 2026-02-12 | 14.12 | 14.13 | 13.95 | 14.01 | -0.28% | 14,645,807 |
| 2026-02-11 | 14.14 | 14.15 | 14.05 | 14.05 | -0.50% | 8,334,500 |
| 2026-02-10 | 14.11 | 14.18 | 14.05 | 14.12 | +0.00% | 12,997,553 |
| 2026-02-09 | 14.04 | 14.12 | 13.94 | 14.12 | +0.64% | 19,330,163 |
| 2026-02-06 | 14.08 | 14.12 | 13.98 | 14.03 | -0.36% | 18,961,204 |
| 2026-02-05 | 13.96 | 14.12 | 13.91 | 14.08 | +0.79% | 24,794,760 |
| 2026-02-04 | 13.75 | 14.06 | 13.73 | 13.97 | +1.53% | 26,543,757 |
| 2026-02-03 | 13.85 | 13.93 | 13.66 | 13.76 | -0.22% | 18,589,347 |
| 2026-02-02 | 14.04 | 14.06 | 13.79 | 13.79 | -0.93% | 21,379,583 |
| 2026-01-30 | 13.82 | 14.06 | 13.79 | 13.92 | +0.36% | 31,955,833 |
| 2026-01-29 | 13.68 | 13.88 | 13.52 | 13.87 | +1.09% | 38,961,981 |
| 2026-01-28 | 13.83 | 13.88 | 13.68 | 13.72 | -0.80% | 35,877,130 |
| 2026-01-27 | 13.94 | 13.98 | 13.81 | 13.83 | -0.79% | 19,869,719 |
| 2026-01-26 | 14.02 | 14.08 | 13.91 | 13.94 | -0.64% | 23,485,539 |
| 2026-01-23 | 14.13 | 14.15 | 13.99 | 14.03 | -0.71% | 20,277,357 |
| 2026-01-22 | 14.14 | 14.19 | 14.08 | 14.13 | -0.07% | 15,625,901 |
| 2026-01-21 | 14.32 | 14.36 | 14.10 | 14.14 | -1.67% | 27,543,913 |
| 2026-01-20 | 14.12 | 14.39 | 14.09 | 14.38 | +1.91% | 39,115,440 |
| 2026-01-19 | 13.96 | 14.13 | 13.93 | 14.11 | +1.07% | 24,595,151 |
| 2026-01-16 | 13.87 | 14.06 | 13.87 | 13.96 | +0.87% | 30,291,631 |
| 2026-01-15 | 13.92 | 13.95 | 13.80 | 13.84 | -0.65% | 18,852,831 |
| 2026-01-14 | 14.07 | 14.08 | 13.91 | 13.93 | -0.92% | 22,367,709 |
| 2026-01-13 | 14.00 | 14.13 | 13.98 | 14.06 | +0.43% | 19,511,246 |
| 2026-01-12 | 14.02 | 14.04 | 13.95 | 14.00 | -0.36% | 18,317,130 |
| 2026-01-09 | 14.00 | 14.07 | 13.99 | 14.05 | +0.07% | 11,267,099 |
| 2026-01-08 | 14.05 | 14.06 | 13.98 | 14.04 | -0.07% | 10,355,942 |
| 2026-01-07 | 14.00 | 14.18 | 13.94 | 14.05 | +0.43% | 20,100,000 |
| 2026-01-06 | 13.96 | 14.01 | 13.92 | 13.99 | +0.00% | 20,837,988 |
| 2026-01-05 | 13.91 | 13.99 | 13.78 | 13.99 | +0.65% | 19,820,583 |
| 2025-12-31 | 13.90 | 14.04 | 13.87 | 13.90 | +0.00% | 16,151,992 |
| 2025-12-30 | 13.99 | 13.99 | 13.85 | 13.90 | -0.64% | 16,460,598 |
| 2025-12-29 | 14.24 | 14.25 | 13.95 | 13.99 | -1.76% | 30,749,194 |
| 2025-12-26 | 14.25 | 14.26 | 14.20 | 14.24 | +0.00% | 8,092,290 |
| 2025-12-25 | 14.23 | 14.29 | 14.20 | 14.24 | +0.07% | 9,578,519 |
| 2025-12-24 | 14.19 | 14.24 | 14.13 | 14.23 | +0.28% | 11,411,828 |
| 2025-12-23 | 14.25 | 14.31 | 14.18 | 14.19 | -0.56% | 14,111,064 |
| 2025-12-22 | 14.35 | 14.36 | 14.25 | 14.27 | -0.49% | 19,629,299 |
| 2025-12-19 | 14.45 | 14.46 | 14.32 | 14.34 | -0.83% | 13,761,020 |
| 2025-12-18 | 14.29 | 14.52 | 14.26 | 14.46 | +1.33% | 19,415,717 |
| 2025-12-17 | 14.34 | 14.35 | 14.23 | 14.27 | -0.49% | 14,810,127 |
| 2025-12-16 | 14.42 | 14.44 | 14.28 | 14.34 | -0.62% | 13,740,020 |
| 2025-12-15 | 14.45 | 14.54 | 14.40 | 14.43 | -0.14% | 12,205,513 |
| 2025-12-12 | 14.46 | 14.50 | 14.39 | 14.45 | -0.07% | 19,266,013 |
| 2025-12-11 | 14.54 | 14.66 | 14.43 | 14.46 | -0.62% | 16,377,109 |
| 2025-12-10 | 14.48 | 14.71 | 14.46 | 14.55 | +0.28% | 19,828,290 |
| 2025-12-09 | 14.47 | 14.62 | 14.45 | 14.51 | +0.35% | 13,910,254 |
| 2025-12-08 | 14.61 | 14.61 | 14.46 | 14.46 | -1.03% | 13,718,204 |
| 2025-12-05 | 14.71 | 14.71 | 14.56 | 14.61 | -0.81% | 11,812,987 |
| 2025-12-04 | 14.71 | 14.75 | 14.63 | 14.73 | +0.27% | 9,339,925 |
| 2025-12-03 | 14.60 | 14.78 | 14.54 | 14.69 | +0.55% | 14,554,045 |
| 2025-12-02 | 14.62 | 14.66 | 14.56 | 14.61 | +0.00% | 8,205,650 |
| 2025-12-01 | 14.57 | 14.67 | 14.52 | 14.61 | +0.21% | 13,029,634 |
| 2025-11-28 | 14.73 | 14.73 | 14.56 | 14.58 | -1.02% | 13,177,900 |
| 2025-11-27 | 14.48 | 14.77 | 14.44 | 14.73 | +1.87% | 26,683,453 |
| 2025-11-26 | 14.44 | 14.61 | 14.41 | 14.46 | +0.14% | 19,094,525 |
| 2025-11-25 | 14.37 | 14.47 | 14.32 | 14.44 | +0.77% | 14,736,639 |
| 2025-11-24 | 14.38 | 14.40 | 14.26 | 14.33 | -0.14% | 17,891,080 |
| 2025-11-21 | 14.47 | 14.51 | 14.34 | 14.35 | -0.90% | 19,394,437 |
| 2025-11-20 | 14.50 | 14.61 | 14.47 | 14.48 | -0.14% | 15,475,632 |
| 2025-11-19 | 14.46 | 14.58 | 14.43 | 14.50 | +0.28% | 11,542,803 |
| 2025-11-18 | 14.54 | 14.61 | 14.42 | 14.46 | -0.55% | 12,126,966 |
| 2025-11-17 | 14.66 | 14.69 | 14.45 | 14.54 | -0.75% | 18,602,870 |
| 2025-11-14 | 14.78 | 14.89 | 14.64 | 14.65 | -0.81% | 19,898,860 |
| 2025-11-13 | 15.02 | 15.05 | 14.74 | 14.77 | -1.60% | 34,696,540 |
| 2025-11-12 | 15.05 | 15.13 | 15.01 | 15.01 | -0.33% | 17,067,131 |
| 2025-11-11 | 15.11 | 15.12 | 14.98 | 15.06 | +0.00% | 16,427,905 |
| 2025-11-10 | 15.12 | 15.14 | 15.01 | 15.06 | -0.20% | 15,852,576 |
| 2025-11-07 | 15.03 | 15.23 | 15.02 | 15.09 | +0.47% | 24,733,300 |
| 2025-11-06 | 14.99 | 15.20 | 14.95 | 15.02 | +0.20% | 24,965,885 |
| 2025-11-05 | 14.98 | 15.03 | 14.89 | 14.99 | +0.07% | 14,863,963 |
| 2025-11-04 | 14.86 | 15.04 | 14.81 | 14.98 | +0.81% | 27,161,467 |
| 2025-11-03 | 14.73 | 14.86 | 14.72 | 14.86 | +0.95% | 17,430,349 |
| 2025-10-31 | 15.00 | 15.02 | 14.70 | 14.72 | -1.93% | 38,844,297 |
| 2025-10-30 | 14.94 | 15.13 | 14.90 | 15.01 | +0.33% | 22,221,239 |
| 2025-10-29 | 15.05 | 15.06 | 14.90 | 14.96 | -0.66% | 18,439,990 |
| 2025-10-28 | 15.04 | 15.08 | 14.96 | 15.06 | +0.27% | 16,271,299 |
| 2025-10-27 | 14.83 | 15.13 | 14.77 | 15.02 | +1.21% | 31,355,185 |
| 2025-10-24 | 14.90 | 14.93 | 14.79 | 14.84 | -0.60% | 18,010,382 |
| 2025-10-23 | 14.87 | 15.06 | 14.85 | 14.93 | +0.47% | 21,440,278 |
| 2025-10-22 | 14.74 | 14.90 | 14.71 | 14.86 | +0.88% | 17,848,189 |
| 2025-10-21 | 14.82 | 14.89 | 14.71 | 14.73 | -0.81% | 21,788,930 |
| 2025-10-20 | 14.86 | 14.95 | 14.61 | 14.85 | +0.07% | 25,534,261 |
| 2025-10-17 | 14.93 | 15.00 | 14.77 | 14.84 | -0.80% | 25,939,496 |
| 2025-10-16 | 14.89 | 14.99 | 14.82 | 14.96 | +0.40% | 27,128,641 |
| 2025-10-15 | 14.97 | 15.02 | 14.83 | 14.90 | -0.60% | 22,535,207 |
| 2025-10-14 | 14.77 | 14.99 | 14.73 | 14.99 | +1.15% | 37,986,796 |
| 2025-10-13 | 14.57 | 14.86 | 14.46 | 14.82 | +0.68% | 35,298,866 |
| 2025-10-10 | 14.47 | 14.75 | 14.45 | 14.72 | +1.52% | 33,438,102 |
| 2025-10-09 | 14.34 | 14.50 | 14.26 | 14.50 | +1.54% | 31,354,992 |
| 2025-09-30 | 14.29 | 14.31 | 14.20 | 14.28 | -0.42% | 14,739,790 |
| 2025-09-29 | 14.36 | 14.40 | 14.24 | 14.34 | +0.00% | 16,845,900 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Mars (+4.34%). Pire mois : Juin (-6.79%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Sichuan Chuantou Energy Co Ltd (600674.SHG) ?
17.40 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de 600674.SHG ?
Plus haut à 17.79 et plus bas à 13.52 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Sichuan Chuantou Energy Co Ltd ?
Historiquement, le mois le plus fort de 600674.SHG a été Mars (moyenne +4.34%) et le plus faible Juin (moyenne -6.79%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 431 bougies quotidiennes du data lake Closelook.