Skip to main content
logo
Xiangtan Electrochemical Scientific Co.,Ltd (SHE:002125)
China flag China · Delayed Price · Currency is CNY
14.99
-0.29 (-1.90%)
Nov 19, 2025, 3:04 PM CST

SHE:002125 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 19, 202515.9915.9915.1315.18--0.65%12,428,500
Nov 18, 202516.1416.1515.1115.2815.28-5.27%44,153,140
Nov 17, 202515.8516.3515.6216.1316.130.94%41,743,440
Nov 14, 202515.9916.4515.9415.9815.98-2.50%45,125,990
Nov 13, 202515.6016.8015.5416.3916.395.61%79,066,300
Nov 12, 202515.5815.6915.0715.5215.52-1.71%37,103,460
Nov 11, 202515.5716.0715.3615.7915.791.02%50,206,320
Nov 10, 202515.9716.1415.5115.6315.63-1.39%54,831,740
Nov 7, 202515.4716.1015.3715.8515.852.72%80,207,160
Nov 6, 202515.6015.7515.3815.4315.43-1.28%86,290,620
Nov 5, 202514.0115.6313.9815.6315.639.99%76,233,000
Nov 4, 202514.5014.7214.0814.2114.21-2.67%22,133,770
Nov 3, 202514.6914.8014.2414.6014.60-1.22%24,971,260
Oct 31, 202514.6515.2414.6514.7814.780.07%39,910,450
Oct 30, 202514.3515.0014.0714.7714.772.78%48,526,500
Oct 29, 202514.1414.4413.8514.3714.37-0.42%32,439,990
Oct 28, 202514.2214.6514.0514.4314.431.48%23,380,220
Oct 27, 202514.2114.4414.1514.2214.220.42%18,560,980
Oct 24, 202514.0914.2714.0114.1614.160.50%16,168,240
Oct 23, 202514.0014.1313.6614.0914.090.57%16,583,970
Oct 22, 202514.3714.3913.9414.0114.01-2.98%21,683,360
Oct 21, 202514.6014.6614.2814.4414.440.07%19,960,780
Oct 20, 202514.7115.0614.3114.4314.432.49%31,198,280
Oct 17, 202514.8015.1414.0014.0814.08-5.06%30,166,000
Oct 16, 202514.9015.2914.7414.8314.83-0.80%30,391,530
Oct 15, 202515.0115.3614.6214.9514.952.19%32,829,020
Oct 14, 202515.1415.2814.5814.6314.63-3.05%34,804,090
Oct 13, 202514.5015.1314.1215.0915.090.47%41,714,290
Oct 10, 202515.3515.4514.9315.0215.02-3.03%41,519,590
Oct 9, 202515.5415.6515.1615.4915.491.91%63,862,810
Sep 30, 202515.1215.4915.0915.2015.200.86%82,569,280
Sep 29, 202514.2015.0714.2015.0715.0710.00%41,365,410
Sep 26, 202513.7114.0513.6813.7013.70-1.01%19,309,660
Sep 25, 202514.0014.1313.7713.8413.84-1.28%24,282,190
Sep 24, 202513.6114.0913.3714.0214.023.32%32,081,090
Sep 23, 202514.2214.2413.3313.5713.57-4.10%34,619,520
Sep 22, 202514.1914.5713.9214.1514.150.28%26,919,140
Sep 19, 202514.5014.6314.1014.1114.11-2.56%40,089,540
Sep 18, 202514.4015.2014.2114.4814.480.77%52,488,650
Sep 17, 202514.4914.6514.2214.3714.37-0.96%31,534,570
Sep 16, 202514.7514.9814.2814.5114.51-1.89%34,881,470
Sep 15, 202515.0015.4814.7714.7914.79-1.60%47,121,540
Sep 12, 202514.8715.6214.4015.0315.031.08%64,186,580
Sep 11, 202514.7014.9014.3214.8714.871.23%39,444,820
Sep 10, 202514.7015.0714.4214.6914.69-1.67%51,193,500
Sep 9, 202515.1815.9414.9314.9414.94-4.41%67,145,610
Sep 8, 202516.0016.0715.3115.6315.63-1.26%84,180,360
Sep 5, 202514.7215.9614.6815.8315.837.10%87,629,760
Sep 4, 202515.2116.1014.5014.7814.78-3.78%99,858,270
Sep 3, 202515.1915.5414.6615.3615.360.79%84,188,250