Shaanxi Coal Industry Company Limited (SHA:601225)
China · Delayed Price · Currency is CNY 20.15
-1.24 (-5.80%)
Aug 28, 2025, 1:45 PM CST
SHA:601225 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 21.79 | 21.84 | 21.39 | 21.39 | 21.39 | -2.19% | 40,670,716 |
| Aug 26, 2025 | 22.10 | 22.24 | 21.82 | 21.87 | 21.87 | -1.00% | 46,128,672 |
| Aug 25, 2025 | 22.03 | 22.19 | 21.76 | 22.09 | 22.09 | 0.45% | 42,622,121 |
| Aug 22, 2025 | 21.85 | 22.23 | 21.77 | 21.99 | 21.99 | 0.14% | 41,607,812 |
| Aug 21, 2025 | 21.72 | 22.16 | 21.55 | 21.96 | 21.96 | 1.10% | 47,229,346 |
| Aug 20, 2025 | 21.35 | 21.90 | 21.23 | 21.72 | 21.72 | 1.45% | 37,647,811 |
| Aug 19, 2025 | 21.15 | 21.58 | 21.13 | 21.41 | 21.41 | 1.13% | 42,433,425 |
| Aug 18, 2025 | 21.80 | 21.87 | 21.07 | 21.17 | 21.17 | -1.85% | 60,908,864 |
| Aug 15, 2025 | 21.60 | 21.76 | 21.44 | 21.57 | 21.57 | -0.19% | 33,636,674 |
| Aug 14, 2025 | 21.62 | 21.99 | 21.50 | 21.61 | 21.61 | - | 30,015,100 |
| Aug 13, 2025 | 21.85 | 21.97 | 21.55 | 21.61 | 21.61 | -1.14% | 39,977,057 |
| Aug 12, 2025 | 21.76 | 22.38 | 21.66 | 21.86 | 21.86 | 1.39% | 49,205,907 |
| Aug 11, 2025 | 22.13 | 22.16 | 21.47 | 21.56 | 21.56 | -1.96% | 42,349,524 |
| Aug 8, 2025 | 21.94 | 22.26 | 21.72 | 21.99 | 21.99 | 0.18% | 40,579,779 |
| Aug 7, 2025 | 21.25 | 22.02 | 21.22 | 21.95 | 21.95 | 2.43% | 96,576,260 |
| Aug 6, 2025 | 20.30 | 21.50 | 20.28 | 21.43 | 21.43 | 5.62% | 102,202,291 |
| Aug 5, 2025 | 20.20 | 20.34 | 20.10 | 20.29 | 20.29 | 0.64% | 29,315,177 |
| Aug 4, 2025 | 19.89 | 20.20 | 19.89 | 20.16 | 20.16 | 0.75% | 31,933,536 |
| Aug 1, 2025 | 20.13 | 20.30 | 19.97 | 20.01 | 20.01 | -0.69% | 29,661,728 |
| Jul 31, 2025 | 20.49 | 20.60 | 20.00 | 20.15 | 20.15 | -2.18% | 44,066,768 |
| Jul 30, 2025 | 20.64 | 21.06 | 20.55 | 20.60 | 20.60 | -0.19% | 40,008,623 |
| Jul 29, 2025 | 20.25 | 20.75 | 20.17 | 20.64 | 20.64 | 1.67% | 41,201,921 |
| Jul 28, 2025 | 20.42 | 20.62 | 20.17 | 20.30 | 20.30 | -2.22% | 48,340,747 |
| Jul 25, 2025 | 21.27 | 21.33 | 20.70 | 20.76 | 20.76 | -2.54% | 50,218,474 |
| Jul 24, 2025 | 21.03 | 21.38 | 20.86 | 21.30 | 21.30 | 1.28% | 64,773,448 |
| Jul 23, 2025 | 21.50 | 21.66 | 20.88 | 21.03 | 21.03 | -0.33% | 103,729,690 |
| Jul 22, 2025 | 19.55 | 21.44 | 19.47 | 21.10 | 21.10 | 7.93% | 142,291,073 |
| Jul 21, 2025 | 19.23 | 19.65 | 19.22 | 19.55 | 19.55 | 2.14% | 71,224,448 |
| Jul 18, 2025 | 19.08 | 19.32 | 19.06 | 19.14 | 19.14 | 0.90% | 50,016,034 |
| Jul 17, 2025 | 18.99 | 19.02 | 18.92 | 18.97 | 18.97 | 0.05% | 24,149,850 |
| Jul 16, 2025 | 19.11 | 19.20 | 18.93 | 18.96 | 18.96 | -0.94% | 41,468,636 |
| Jul 15, 2025 | 19.48 | 19.53 | 19.12 | 19.14 | 19.14 | -1.64% | 46,571,700 |
| Jul 14, 2025 | 19.34 | 19.58 | 19.31 | 19.46 | 19.46 | 0.62% | 45,502,684 |
| Jul 11, 2025 | 19.41 | 19.56 | 19.34 | 19.34 | 19.34 | -0.26% | 52,700,723 |
| Jul 10, 2025 | 19.18 | 19.44 | 19.15 | 19.39 | 19.39 | 1.09% | 49,759,254 |
| Jul 9, 2025 | 19.16 | 19.29 | 19.12 | 19.18 | 19.18 | 0.16% | 36,034,796 |
| Jul 8, 2025 | 19.14 | 19.21 | 19.05 | 19.15 | 19.15 | 0.10% | 32,190,840 |
| Jul 7, 2025 | 19.43 | 19.44 | 19.08 | 19.13 | 19.13 | -1.24% | 41,579,846 |
| Jul 4, 2025 | 19.42 | 19.60 | 19.31 | 19.37 | 19.37 | -0.05% | 33,210,600 |
| Jul 3, 2025 | 19.61 | 19.85 | 19.37 | 19.38 | 19.38 | -1.32% | 37,515,136 |
| Jul 2, 2025 | 19.26 | 19.65 | 19.21 | 19.64 | 19.64 | 2.03% | 43,470,461 |
| Jul 1, 2025 | 19.20 | 19.32 | 19.05 | 19.25 | 19.25 | 0.05% | 27,987,278 |
| Jun 30, 2025 | 19.28 | 19.34 | 19.15 | 19.24 | 19.24 | -0.31% | 30,088,983 |
| Jun 27, 2025 | 19.15 | 19.43 | 19.10 | 19.30 | 19.30 | 1.21% | 40,318,493 |
| Jun 26, 2025 | 19.30 | 19.59 | 19.03 | 19.07 | 19.07 | -1.19% | 49,852,322 |
| Jun 25, 2025 | 19.60 | 19.60 | 19.07 | 19.30 | 19.30 | -6.81% | 52,765,315 |
| Jun 24, 2025 | 20.60 | 20.87 | 20.23 | 20.71 | 19.57 | -0.58% | 66,573,572 |
| Jun 23, 2025 | 20.01 | 20.84 | 19.96 | 20.83 | 19.69 | 4.41% | 74,868,579 |
| Jun 20, 2025 | 19.82 | 20.21 | 19.76 | 19.95 | 18.86 | 0.86% | 43,685,729 |
| Jun 19, 2025 | 19.94 | 20.01 | 19.73 | 19.78 | 18.70 | -1.00% | 33,101,400 |