Shaanxi Coal Industry Company Limited (SHA:601225)
China
· Delayed Price · Currency is CNY 20.32
-0.14 (-0.68%)
Sep 26, 2025, 3:00 PM CST
SHA:601225 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 20.39 | 20.65 | 20.24 | 20.32 | 20.32 | -0.68% | 53,527,363 |
| Sep 25, 2025 | 20.45 | 20.53 | 20.31 | 20.46 | 20.42 | -0.44% | 27,843,603 |
| Sep 24, 2025 | 20.60 | 20.79 | 20.40 | 20.55 | 20.51 | -0.53% | 32,948,435 |
| Sep 23, 2025 | 20.40 | 20.98 | 20.30 | 20.66 | 20.62 | 0.93% | 52,908,927 |
| Sep 22, 2025 | 20.77 | 21.07 | 20.38 | 20.47 | 20.43 | -1.21% | 42,684,555 |
| Sep 19, 2025 | 20.18 | 20.90 | 20.12 | 20.72 | 20.68 | 2.63% | 60,342,931 |
| Sep 18, 2025 | 20.70 | 20.76 | 20.00 | 20.19 | 20.15 | -2.98% | 55,312,200 |
| Sep 17, 2025 | 20.25 | 21.08 | 20.20 | 20.81 | 20.77 | 2.66% | 62,185,875 |
| Sep 16, 2025 | 20.60 | 20.70 | 20.19 | 20.27 | 20.23 | -0.59% | 34,688,167 |
| Sep 15, 2025 | 20.23 | 20.50 | 20.09 | 20.39 | 20.35 | 0.79% | 46,551,461 |
| Sep 12, 2025 | 20.20 | 20.35 | 20.03 | 20.23 | 20.19 | 0.20% | 40,225,985 |
| Sep 11, 2025 | 20.09 | 20.26 | 19.91 | 20.19 | 20.15 | 0.80% | 32,398,320 |
| Sep 10, 2025 | 20.31 | 20.32 | 20.01 | 20.03 | 19.99 | -1.23% | 30,188,899 |
| Sep 9, 2025 | 20.25 | 20.40 | 20.16 | 20.28 | 20.24 | 0.15% | 31,881,754 |
| Sep 8, 2025 | 20.31 | 20.48 | 20.11 | 20.25 | 20.21 | -0.25% | 41,163,267 |
| Sep 5, 2025 | 20.15 | 20.41 | 19.93 | 20.30 | 20.26 | 0.69% | 50,973,633 |
| Sep 4, 2025 | 19.84 | 20.28 | 19.80 | 20.16 | 20.12 | 1.20% | 51,853,383 |
| Sep 3, 2025 | 20.17 | 20.24 | 19.82 | 19.92 | 19.88 | -1.09% | 35,076,484 |
| Sep 2, 2025 | 20.33 | 20.40 | 20.04 | 20.14 | 20.10 | -0.93% | 34,211,781 |
| Sep 1, 2025 | 20.25 | 20.70 | 20.10 | 20.33 | 20.29 | -0.25% | 49,333,209 |
| Aug 29, 2025 | 20.30 | 20.68 | 20.28 | 20.38 | 20.34 | 0.25% | 50,424,608 |
| Aug 28, 2025 | 20.50 | 20.54 | 20.02 | 20.33 | 20.29 | -4.96% | 100,665,495 |
| Aug 27, 2025 | 21.79 | 21.84 | 21.39 | 21.39 | 21.35 | -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 |