SHA:601225 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	22.55	23.18	22.16	22.85	22.85	0.40%	41,119,372
Oct 24, 2025	22.60	22.85	22.45	22.76	22.76	0.04%	38,768,276
Oct 23, 2025	22.41	22.84	22.40	22.75	22.75	1.56%	46,947,459
Oct 22, 2025	22.30	22.70	22.22	22.40	22.40	-0.53%	34,903,775
Oct 21, 2025	22.90	22.90	22.10	22.52	22.52	-1.66%	60,514,930
Oct 20, 2025	22.61	23.00	22.45	22.90	22.90	2.00%	61,548,750
Oct 17, 2025	22.55	22.80	22.28	22.45	22.45	-0.40%	57,827,592
Oct 16, 2025	21.85	22.65	21.81	22.54	22.54	3.25%	75,999,357
Oct 15, 2025	21.50	21.83	21.28	21.83	21.83	2.34%	61,343,683
Oct 14, 2025	20.55	21.54	20.50	21.33	21.33	3.75%	103,483,822
Oct 13, 2025	20.30	20.67	20.25	20.56	20.56	-0.53%	52,732,388
Oct 10, 2025	20.25	21.17	20.16	20.67	20.67	1.22%	57,984,669
Oct 9, 2025	20.00	20.47	19.73	20.42	20.42	2.10%	53,967,512
Sep 30, 2025	20.08	20.13	19.92	20.00	20.00	-0.30%	27,985,652
Sep 29, 2025	20.27	20.27	19.90	20.06	20.06	-1.28%	52,593,901
Sep 26, 2025	20.39	20.65	20.24	20.32	20.32	-0.68%	53,527,363
Sep 25, 2025	20.45	20.53	20.31	20.46	20.42	-0.44%	27,843,603
Sep 24, 2025	20.60	20.79	20.40	20.55	20.51	-0.53%	32,948,435
Sep 23, 2025	20.40	20.98	20.30	20.66	20.62	0.93%	52,908,927
Sep 22, 2025	20.77	21.07	20.38	20.47	20.43	-1.21%	42,684,555
Sep 19, 2025	20.18	20.90	20.12	20.72	20.68	2.63%	60,342,931
Sep 18, 2025	20.70	20.76	20.00	20.19	20.15	-2.98%	55,312,200
Sep 17, 2025	20.25	21.08	20.20	20.81	20.77	2.66%	62,185,875
Sep 16, 2025	20.60	20.70	20.19	20.27	20.23	-0.59%	34,688,167
Sep 15, 2025	20.23	20.50	20.09	20.39	20.35	0.79%	46,551,461
Sep 12, 2025	20.20	20.35	20.03	20.23	20.19	0.20%	40,225,985
Sep 11, 2025	20.09	20.26	19.91	20.19	20.15	0.80%	32,398,320
Sep 10, 2025	20.31	20.32	20.01	20.03	19.99	-1.23%	30,188,899
Sep 9, 2025	20.25	20.40	20.16	20.28	20.24	0.15%	31,881,754
Sep 8, 2025	20.31	20.48	20.11	20.25	20.21	-0.25%	41,163,267
Sep 5, 2025	20.15	20.41	19.93	20.30	20.26	0.69%	50,973,633
Sep 4, 2025	19.84	20.28	19.80	20.16	20.12	1.20%	51,853,383
Sep 3, 2025	20.17	20.24	19.82	19.92	19.88	-1.09%	35,076,484
Sep 2, 2025	20.33	20.40	20.04	20.14	20.10	-0.93%	34,211,781
Sep 1, 2025	20.25	20.70	20.10	20.33	20.29	-0.25%	49,333,209
Aug 29, 2025	20.30	20.68	20.28	20.38	20.34	0.25%	50,424,608
Aug 28, 2025	20.50	20.54	20.02	20.33	20.29	-4.96%	100,665,495
Aug 27, 2025	21.79	21.84	21.39	21.39	21.35	-2.19%	40,670,716
Aug 26, 2025	22.10	22.24	21.82	21.87	21.83	-1.00%	46,128,672
Aug 25, 2025	22.03	22.19	21.76	22.09	22.05	0.45%	42,622,121
Aug 22, 2025	21.85	22.23	21.77	21.99	21.95	0.14%	41,607,812
Aug 21, 2025	21.72	22.16	21.55	21.96	21.92	1.10%	47,229,346
Aug 20, 2025	21.35	21.90	21.23	21.72	21.68	1.45%	37,647,811
Aug 19, 2025	21.15	21.58	21.13	21.41	21.37	1.13%	42,433,425
Aug 18, 2025	21.80	21.87	21.07	21.17	21.13	-1.85%	60,908,864
Aug 15, 2025	21.60	21.76	21.44	21.57	21.53	-0.19%	33,636,674
Aug 14, 2025	21.62	21.99	21.50	21.61	21.57	-	30,015,100
Aug 13, 2025	21.85	21.97	21.55	21.61	21.57	-1.14%	39,977,057
Aug 12, 2025	21.76	22.38	21.66	21.86	21.82	1.39%	49,205,907
Aug 11, 2025	22.13	22.16	21.47	21.56	21.52	-1.96%	42,349,524