Skip to main content
logo
Xiangtan Electrochemical Scientific Co.,Ltd (SHE:002125)
China flag China · Delayed Price · Currency is CNY
14.37
-0.06 (-0.42%)
Oct 29, 2025, 2:45 PM CST

SHE:002125 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202514.2214.6514.0514.4314.431.48%23,380,222
Oct 27, 202514.2114.4414.1514.2214.220.42%18,560,980
Oct 24, 202514.0914.2714.0114.1614.160.50%16,335,440
Oct 23, 202514.0014.1313.6614.0914.090.57%16,968,079
Oct 22, 202514.3714.3913.9414.0114.01-2.98%21,683,363
Oct 21, 202514.6014.6614.2814.4414.440.07%19,960,784
Oct 20, 202514.7115.0614.3114.4314.432.49%31,430,984
Oct 17, 202514.8015.1414.0014.0814.08-5.06%30,551,300
Oct 16, 202514.9015.2914.7414.8314.83-0.80%30,696,839
Oct 15, 202515.0115.3614.6214.9514.952.19%32,829,023
Oct 14, 202515.1415.2814.5814.6314.63-3.05%34,804,098
Oct 13, 202514.5015.1314.1215.0915.090.47%42,371,396
Oct 10, 202515.3515.4514.9315.0215.02-3.03%41,889,591
Oct 9, 202515.5415.6515.1615.4915.491.91%63,862,813
Sep 30, 202515.1215.4915.0915.2015.200.86%82,569,284
Sep 29, 202514.2015.0714.2015.0715.0710.00%41,425,118
Sep 26, 202513.7114.0513.6813.7013.70-1.01%19,518,867
Sep 25, 202514.0014.1313.7713.8413.84-1.28%24,580,197
Sep 24, 202513.6114.0913.3714.0214.023.32%32,208,490
Sep 23, 202514.2214.2413.3313.5713.57-4.10%34,882,426
Sep 22, 202514.1914.5713.9214.1514.150.28%27,163,645
Sep 19, 202514.5014.6314.1014.1114.11-2.56%40,089,547
Sep 18, 202514.4015.2014.2114.4814.480.77%52,488,658
Sep 17, 202514.4914.6514.2214.3714.37-0.96%31,814,476
Sep 16, 202514.7514.9814.2814.5114.51-1.89%35,190,179
Sep 15, 202515.0015.4814.7714.7914.79-1.60%47,121,543
Sep 12, 202514.8715.6214.4015.0315.031.08%64,186,584
Sep 11, 202514.7014.9014.3214.8714.871.23%39,923,127
Sep 10, 202514.7015.0714.4214.6914.69-1.67%51,544,904
Sep 9, 202515.1815.9414.9314.9414.94-4.41%67,145,612
Sep 8, 202516.0016.0715.3115.6315.63-1.26%84,180,368
Sep 5, 202514.7215.9614.6815.8315.837.10%88,529,341
Sep 4, 202515.2116.1014.5014.7814.78-3.78%99,858,279
Sep 3, 202515.1915.5414.6615.3615.360.79%85,186,950
Sep 2, 202514.6716.1014.5415.2415.244.10%114,956,324
Sep 1, 202514.2414.8614.2314.6414.643.83%91,189,377
Aug 29, 202513.2614.3613.2314.1014.105.94%86,406,318
Aug 28, 202513.3713.5812.8213.3113.31-0.60%36,399,721
Aug 27, 202513.7114.0613.3713.3913.39-2.62%45,010,707
Aug 26, 202513.7813.8313.6713.7513.75-0.87%28,787,961
Aug 25, 202513.7514.0813.7013.8713.871.24%39,010,569
Aug 22, 202513.7513.8913.6013.7013.70-0.87%26,919,118
Aug 21, 202513.8014.1213.6113.8213.82-0.36%44,676,952
Aug 20, 202513.9014.1913.7613.8713.87-0.22%50,816,105
Aug 19, 202513.5913.9813.3613.9013.902.66%60,821,435
Aug 18, 202513.4113.6213.3013.5413.540.67%30,256,138
Aug 15, 202513.1213.5213.0613.4513.452.83%32,110,049
Aug 14, 202513.3013.4013.0013.0813.08-1.80%22,388,214
Aug 13, 202513.2613.3813.2313.3213.320.30%18,691,315
Aug 12, 202513.3913.4013.1313.2813.28-0.75%20,533,700