SHA:601225 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 17, 2025	23.65	24.20	23.50	24.05	-	1.82%	16,042,900
Nov 14, 2025	24.20	24.37	23.62	23.62	23.62	-1.91%	19,493,490
Nov 13, 2025	23.90	24.17	23.55	24.08	24.08	0.71%	31,671,320
Nov 12, 2025	24.11	24.27	23.82	23.91	23.91	-0.87%	25,396,990
Nov 11, 2025	24.47	24.60	23.60	24.12	24.12	-2.27%	51,274,270
Nov 10, 2025	24.17	24.70	23.93	24.68	24.68	2.28%	41,113,540
Nov 7, 2025	24.15	24.40	24.00	24.13	24.13	0.21%	25,537,520
Nov 6, 2025	24.00	24.64	23.77	24.08	24.08	0.33%	46,326,880
Nov 5, 2025	23.60	24.39	23.33	24.00	24.00	1.91%	45,195,020
Nov 4, 2025	23.73	23.97	23.48	23.55	23.55	-0.46%	37,399,370
Nov 3, 2025	22.98	23.91	22.91	23.66	23.66	4.23%	52,081,520
Oct 31, 2025	22.98	23.13	22.66	22.70	22.70	-0.92%	25,419,210
Oct 30, 2025	22.52	23.33	22.51	22.91	22.91	1.73%	42,847,780
Oct 29, 2025	22.63	22.72	22.32	22.52	22.52	-0.49%	22,160,810
Oct 28, 2025	22.79	22.96	22.52	22.63	22.63	-0.96%	28,620,580
Oct 27, 2025	22.55	23.18	22.16	22.85	22.85	0.40%	41,119,370
Oct 24, 2025	22.60	22.85	22.45	22.76	22.76	0.04%	38,768,270
Oct 23, 2025	22.41	22.84	22.40	22.75	22.75	1.56%	46,947,450
Oct 22, 2025	22.30	22.70	22.22	22.40	22.40	-0.53%	34,903,770
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%	57,827,590
Oct 16, 2025	21.85	22.65	21.81	22.54	22.54	3.25%	75,999,350
Oct 15, 2025	21.50	21.83	21.28	21.83	21.83	2.34%	61,343,680
Oct 14, 2025	20.55	21.54	20.50	21.33	21.33	3.75%	103,483,800
Oct 13, 2025	20.30	20.67	20.25	20.56	20.56	-0.53%	52,732,380
Oct 10, 2025	20.25	21.17	20.16	20.67	20.67	1.22%	57,984,660
Oct 9, 2025	20.00	20.47	19.73	20.42	20.42	2.10%	53,967,510
Sep 30, 2025	20.08	20.13	19.92	20.00	20.00	-0.30%	27,985,650
Sep 29, 2025	20.27	20.27	19.90	20.06	20.06	-1.28%	52,593,900
Sep 26, 2025	20.39	20.65	20.24	20.32	20.32	-0.68%	53,527,360
Sep 25, 2025	20.45	20.53	20.31	20.46	20.42	-0.44%	27,843,600
Sep 24, 2025	20.60	20.79	20.40	20.55	20.51	-0.53%	32,948,430
Sep 23, 2025	20.40	20.98	20.30	20.66	20.62	0.93%	52,908,920
Sep 22, 2025	20.77	21.07	20.38	20.47	20.43	-1.21%	42,684,550
Sep 19, 2025	20.18	20.90	20.12	20.72	20.68	2.63%	60,342,930
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%	62,185,870
Sep 16, 2025	20.60	20.70	20.19	20.27	20.23	-0.59%	34,688,160
Sep 15, 2025	20.23	20.50	20.09	20.39	20.35	0.79%	46,551,460
Sep 12, 2025	20.20	20.35	20.03	20.23	20.19	0.20%	40,225,980
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%	30,188,890
Sep 9, 2025	20.25	20.40	20.16	20.28	20.24	0.15%	31,881,750
Sep 8, 2025	20.31	20.48	20.11	20.25	20.21	-0.25%	41,163,260
Sep 5, 2025	20.15	20.41	19.93	20.30	20.26	0.69%	50,973,630
Sep 4, 2025	19.84	20.28	19.80	20.16	20.12	1.20%	51,853,380
Sep 3, 2025	20.17	20.24	19.82	19.92	19.88	-1.09%	35,076,480
Sep 2, 2025	20.33	20.40	20.04	20.14	20.10	-0.93%	34,211,780
Sep 1, 2025	20.25	20.70	20.10	20.33	20.29	-0.25%	49,333,200