Xiangtan Electrochemical Scientific Co.,Ltd (SHE:002125)
China
· Delayed Price · Currency is CNY 13.68
+0.02 (0.15%)
At close: Dec 5, 2025
SHE:002125 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.60 | 13.76 | 13.44 | 13.68 | 13.68 | 0.15% | 14,088,370 |
| Dec 4, 2025 | 13.88 | 13.93 | 13.58 | 13.66 | 13.66 | -1.59% | 12,054,170 |
| Dec 3, 2025 | 14.27 | 14.37 | 13.85 | 13.88 | 13.88 | -2.53% | 17,605,600 |
| Dec 2, 2025 | 14.27 | 14.45 | 14.01 | 14.24 | 14.24 | -0.14% | 17,522,730 |
| Dec 1, 2025 | 14.56 | 14.79 | 14.16 | 14.26 | 14.26 | -1.99% | 27,238,939 |
| Nov 28, 2025 | 13.79 | 14.70 | 13.71 | 14.55 | 14.55 | 5.21% | 41,376,740 |
| Nov 27, 2025 | 13.61 | 14.15 | 13.61 | 13.83 | 13.83 | 1.10% | 22,304,410 |
| Nov 26, 2025 | 13.90 | 13.95 | 13.61 | 13.68 | 13.68 | -1.94% | 23,624,860 |
| Nov 25, 2025 | 13.55 | 14.08 | 13.46 | 13.95 | 13.95 | 4.03% | 31,520,900 |
| Nov 24, 2025 | 13.83 | 14.00 | 13.10 | 13.41 | 13.41 | -4.21% | 42,167,630 |
| Nov 21, 2025 | 15.19 | 15.56 | 14.00 | 14.00 | 14.00 | -10.03% | 63,364,580 |
| Nov 20, 2025 | 14.99 | 16.49 | 14.93 | 15.56 | 15.56 | 3.80% | 77,605,130 |
| Nov 19, 2025 | 15.16 | 15.85 | 14.86 | 14.99 | 14.99 | -1.90% | 32,669,400 |
| Nov 18, 2025 | 16.14 | 16.15 | 15.11 | 15.28 | 15.28 | -5.27% | 44,153,140 |
| Nov 17, 2025 | 15.85 | 16.35 | 15.62 | 16.13 | 16.13 | 0.94% | 41,743,440 |
| Nov 14, 2025 | 15.99 | 16.45 | 15.94 | 15.98 | 15.98 | -2.50% | 45,125,990 |
| Nov 13, 2025 | 15.60 | 16.80 | 15.54 | 16.39 | 16.39 | 5.61% | 79,066,300 |
| Nov 12, 2025 | 15.58 | 15.69 | 15.07 | 15.52 | 15.52 | -1.71% | 37,103,460 |
| Nov 11, 2025 | 15.57 | 16.07 | 15.36 | 15.79 | 15.79 | 1.02% | 50,206,320 |
| Nov 10, 2025 | 15.97 | 16.14 | 15.51 | 15.63 | 15.63 | -1.39% | 54,831,740 |
| Nov 7, 2025 | 15.47 | 16.10 | 15.37 | 15.85 | 15.85 | 2.72% | 80,207,160 |
| Nov 6, 2025 | 15.60 | 15.75 | 15.38 | 15.43 | 15.43 | -1.28% | 86,290,620 |
| Nov 5, 2025 | 14.01 | 15.63 | 13.98 | 15.63 | 15.63 | 9.99% | 76,233,000 |
| Nov 4, 2025 | 14.50 | 14.72 | 14.08 | 14.21 | 14.21 | -2.67% | 22,133,770 |
| Nov 3, 2025 | 14.69 | 14.80 | 14.24 | 14.60 | 14.60 | -1.22% | 24,971,260 |
| Oct 31, 2025 | 14.65 | 15.24 | 14.65 | 14.78 | 14.78 | 0.07% | 39,910,450 |
| Oct 30, 2025 | 14.35 | 15.00 | 14.07 | 14.77 | 14.77 | 2.78% | 48,526,500 |
| Oct 29, 2025 | 14.14 | 14.44 | 13.85 | 14.37 | 14.37 | -0.42% | 32,439,990 |
| Oct 28, 2025 | 14.22 | 14.65 | 14.05 | 14.43 | 14.43 | 1.48% | 23,380,220 |
| Oct 27, 2025 | 14.21 | 14.44 | 14.15 | 14.22 | 14.22 | 0.42% | 18,560,980 |
| Oct 24, 2025 | 14.09 | 14.27 | 14.01 | 14.16 | 14.16 | 0.50% | 16,168,240 |
| Oct 23, 2025 | 14.00 | 14.13 | 13.66 | 14.09 | 14.09 | 0.57% | 16,583,970 |
| Oct 22, 2025 | 14.37 | 14.39 | 13.94 | 14.01 | 14.01 | -2.98% | 21,683,360 |
| Oct 21, 2025 | 14.60 | 14.66 | 14.28 | 14.44 | 14.44 | 0.07% | 19,960,780 |
| Oct 20, 2025 | 14.71 | 15.06 | 14.31 | 14.43 | 14.43 | 2.49% | 31,198,280 |
| Oct 17, 2025 | 14.80 | 15.14 | 14.00 | 14.08 | 14.08 | -5.06% | 30,166,000 |
| Oct 16, 2025 | 14.90 | 15.29 | 14.74 | 14.83 | 14.83 | -0.80% | 30,391,530 |
| Oct 15, 2025 | 15.01 | 15.36 | 14.62 | 14.95 | 14.95 | 2.19% | 32,829,020 |
| Oct 14, 2025 | 15.14 | 15.28 | 14.58 | 14.63 | 14.63 | -3.05% | 34,804,090 |
| Oct 13, 2025 | 14.50 | 15.13 | 14.12 | 15.09 | 15.09 | 0.47% | 41,714,290 |
| Oct 10, 2025 | 15.35 | 15.45 | 14.93 | 15.02 | 15.02 | -3.03% | 41,519,590 |
| Oct 9, 2025 | 15.54 | 15.65 | 15.16 | 15.49 | 15.49 | 1.91% | 63,862,810 |
| Sep 30, 2025 | 15.12 | 15.49 | 15.09 | 15.20 | 15.20 | 0.86% | 82,569,280 |
| Sep 29, 2025 | 14.20 | 15.07 | 14.20 | 15.07 | 15.07 | 10.00% | 41,365,410 |
| Sep 26, 2025 | 13.71 | 14.05 | 13.68 | 13.70 | 13.70 | -1.01% | 19,309,660 |
| Sep 25, 2025 | 14.00 | 14.13 | 13.77 | 13.84 | 13.84 | -1.28% | 24,282,190 |
| Sep 24, 2025 | 13.61 | 14.09 | 13.37 | 14.02 | 14.02 | 3.32% | 32,081,090 |
| Sep 23, 2025 | 14.22 | 14.24 | 13.33 | 13.57 | 13.57 | -4.10% | 34,619,520 |
| Sep 22, 2025 | 14.19 | 14.57 | 13.92 | 14.15 | 14.15 | 0.28% | 26,919,140 |
| Sep 19, 2025 | 14.50 | 14.63 | 14.10 | 14.11 | 14.11 | -2.56% | 40,089,540 |