SHA:601225 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 18, 2025	20.19	20.33	19.96	19.98	18.88	-0.84%	28,729,715
Jun 17, 2025	19.78	20.16	19.68	20.15	19.04	1.87%	36,605,236
Jun 16, 2025	19.86	19.96	19.63	19.78	18.70	-0.05%	30,694,043
Jun 13, 2025	19.78	19.93	19.71	19.79	18.70	0.35%	36,511,281
Jun 12, 2025	20.07	20.12	19.69	19.72	18.64	-2.04%	38,794,978
Jun 11, 2025	19.95	20.18	19.93	20.13	19.03	1.00%	25,588,098
Jun 10, 2025	20.10	20.25	19.92	19.93	18.84	-0.85%	26,849,390
Jun 9, 2025	20.00	20.25	19.87	20.10	19.00	0.35%	28,018,799
Jun 6, 2025	20.15	20.27	20.01	20.03	18.93	-0.20%	31,438,756
Jun 5, 2025	20.16	20.35	20.04	20.07	18.97	-0.50%	27,080,449
Jun 4, 2025	20.51	20.58	20.03	20.17	19.06	-1.42%	41,850,695
Jun 3, 2025	20.68	20.74	20.19	20.46	19.34	-1.96%	39,342,933
May 30, 2025	20.84	21.10	20.73	20.87	19.73	0.14%	22,628,500
May 29, 2025	20.81	21.13	20.75	20.84	19.70	0.24%	24,811,505
May 28, 2025	20.50	21.06	20.37	20.79	19.65	1.61%	30,438,954
May 27, 2025	20.85	21.08	20.46	20.46	19.34	-1.40%	23,337,852
May 26, 2025	20.70	20.92	20.60	20.75	19.61	-0.34%	24,014,382
May 23, 2025	20.77	21.25	20.71	20.82	19.68	0.05%	31,296,361