SHA:601225 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	21.80	22.32	21.70	22.08	22.08	0.23%	42,400,400
Feb 5, 2026	22.31	22.32	21.89	22.03	22.03	-2.87%	60,785,620
Feb 4, 2026	20.99	22.88	20.97	22.68	22.68	8.78%	147,936,436
Feb 3, 2026	21.09	21.12	20.64	20.85	20.85	-0.38%	47,798,760
Feb 2, 2026	21.91	21.92	20.76	20.93	20.93	-6.06%	110,197,700
Jan 30, 2026	22.26	22.70	21.76	22.28	22.28	0.36%	86,832,220
Jan 29, 2026	22.08	22.22	21.61	22.20	22.20	1.46%	86,292,390
Jan 28, 2026	21.38	22.33	21.16	21.88	21.88	2.53%	100,179,700
Jan 27, 2026	21.80	22.17	21.28	21.34	21.34	-2.65%	53,708,410
Jan 26, 2026	21.41	21.99	21.32	21.92	21.92	2.38%	72,235,510
Jan 23, 2026	21.84	21.86	21.32	21.41	21.41	-2.19%	45,487,671
Jan 22, 2026	21.50	22.09	21.36	21.89	21.89	1.91%	51,902,320
Jan 21, 2026	22.17	22.21	21.43	21.48	21.48	-3.16%	54,684,711
Jan 20, 2026	21.88	22.34	21.65	22.18	22.18	1.23%	45,321,100
Jan 19, 2026	21.85	22.09	21.68	21.91	21.91	-0.18%	35,608,400
Jan 16, 2026	22.32	22.48	21.64	21.95	21.95	-1.22%	35,137,410
Jan 15, 2026	22.26	22.74	22.16	22.22	22.22	-0.71%	27,846,120
Jan 14, 2026	22.51	22.67	22.23	22.38	22.38	-0.53%	34,723,060
Jan 13, 2026	22.80	23.05	22.40	22.50	22.50	-0.40%	34,708,290
Jan 12, 2026	22.59	22.95	22.43	22.59	22.59	-	30,838,800
Jan 9, 2026	22.35	22.71	22.31	22.59	22.59	0.49%	34,667,486
Jan 8, 2026	22.58	22.72	22.21	22.48	22.48	0.22%	44,199,240
Jan 7, 2026	22.35	22.63	21.86	22.43	22.43	1.26%	54,650,170
Jan 6, 2026	21.71	22.30	21.52	22.15	22.15	2.45%	43,482,010
Jan 5, 2026	21.54	21.98	21.46	21.62	21.62	1.41%	37,842,100
Dec 31, 2025	21.47	21.59	21.10	21.32	21.32	-1.11%	32,277,170
Dec 30, 2025	21.66	21.74	21.37	21.56	21.56	-0.55%	25,092,840
Dec 29, 2025	21.58	22.03	21.48	21.68	21.68	0.46%	29,678,750
Dec 26, 2025	21.55	21.78	21.47	21.58	21.58	-0.23%	20,507,360
Dec 25, 2025	21.73	21.90	21.57	21.63	21.63	-0.46%	20,817,140
Dec 24, 2025	21.80	21.86	21.47	21.73	21.73	-0.32%	31,108,110
Dec 23, 2025	21.95	22.10	21.70	21.80	21.80	-0.86%	23,262,190
Dec 22, 2025	21.89	22.10	21.55	21.99	21.99	0.87%	32,439,640
Dec 19, 2025	22.00	22.03	21.70	21.80	21.80	-1.67%	31,171,440
Dec 18, 2025	21.52	22.22	21.39	22.17	22.17	3.74%	44,007,620
Dec 17, 2025	21.58	21.60	21.30	21.37	21.37	-1.16%	28,286,600
Dec 16, 2025	21.55	21.65	21.26	21.62	21.62	0.28%	30,040,830
Dec 15, 2025	21.62	21.84	21.47	21.56	21.56	-1.37%	31,110,920
Dec 12, 2025	21.93	22.08	21.48	21.86	21.86	0.41%	72,133,160
Dec 11, 2025	21.97	22.20	21.68	21.77	21.77	-0.55%	29,235,100
Dec 10, 2025	21.95	22.14	21.83	21.89	21.89	-0.50%	21,389,340
Dec 9, 2025	22.24	22.35	21.92	22.00	22.00	-1.30%	26,717,260
Dec 8, 2025	22.48	22.53	21.87	22.29	22.29	-1.46%	37,701,490
Dec 5, 2025	22.76	22.76	22.45	22.62	22.62	-0.18%	19,697,830
Dec 4, 2025	22.65	22.86	22.55	22.66	22.66	0.18%	18,720,360
Dec 3, 2025	22.70	22.88	22.56	22.62	22.62	-0.88%	21,094,290
Dec 2, 2025	22.98	23.00	22.51	22.82	22.82	-0.31%	23,462,390
Dec 1, 2025	22.50	22.90	22.45	22.89	22.89	0.93%	25,527,270
Nov 28, 2025	22.90	23.00	22.61	22.68	22.68	-1.56%	19,431,100
Nov 27, 2025	22.48	23.07	22.39	23.04	23.04	2.49%	27,293,230