Hangzhou Hota M&E Holdings Co., Ltd. - 001225.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	79.64	81.9	81.9	83.99	78.66	1.46M
February 12, 2026	79.81	79.64	79.64	80.68	77.62	1.59M
February 11, 2026	81.5	79.33	79.33	84	78.61	2.32M
February 10, 2026	78.3	79.3	79.3	80	76.24	1.18M
February 09, 2026	76.5	78.38	78.38	80.2	74.92	1.77M
February 06, 2026	75	74.62	74.62	77.5	74.48	820,600
February 05, 2026	75.47	76	76	77.35	74.69	818,400
February 04, 2026	79.36	76.49	76.49	79.36	76.12	780,100
February 03, 2026	76.85	79.36	79.36	79.99	75.44	1.35M
February 02, 2026	74.76	76.06	76.06	80	73.75	1.14M
January 30, 2026	73	74.68	74.68	76.22	72.06	1.1M
January 29, 2026	76	73.95	73.95	76.54	73.59	1.53M
January 28, 2026	80.43	76.49	76.49	80.43	74.61	1.36M
January 27, 2026	80.6	79.24	79.24	83.88	75.5	2.06M
January 26, 2026	78.22	80.8	80.8	83	77.1	1.49M
January 23, 2026	80.64	78.17	78.17	82	77.28	1.74M
January 22, 2026	82.37	80.4	80.4	82.37	74.09	1.34M
January 21, 2026	73.78	76.7	76.7	76.88	72.48	1.17M
January 20, 2026	77.12	73.24	73.24	77.12	72.51	816,700
January 19, 2026	73.39	75.75	75.75	76.9	72.51	1.47M
January 16, 2026	73.54	72.65	72.65	74.01	71.1	1.33M
January 15, 2026	74	73.35	73.35	78.7	72.55	1.55M
January 14, 2026	79.56	73.59	73.59	81.31	72.97	2.6M
January 13, 2026	89.05	78.01	78.01	89.05	77.82	3.55M
January 12, 2026	73.01	80.95	80.95	80.95	72.02	1.37M
January 09, 2026	73.91	73.59	73.59	74.38	69.35	2.31M
January 08, 2026	71	73.44	73.44	75	69.03	2.37M
January 07, 2026	68.49	69.63	69.63	71	65.82	2.8M
January 06, 2026	65.09	69.18	69.18	69.18	64.77	2.89M
January 05, 2026	57.17	62.89	62.89	62.89	57.17	2.79M
December 31, 2025	55.92	57.17	57.17	58.25	55	1M
December 30, 2025	55.84	55.5	55.5	55.84	54.51	622,600
December 29, 2025	53.5	55.87	55.87	56	52.61	1.47M
December 26, 2025	55.2	53.23	53.23	55.2	53	677,700
December 25, 2025	52.97	54.81	54.81	55.2	52.69	846,485
December 24, 2025	52.51	52.96	52.96	53.27	52.01	687,300
December 23, 2025	52.76	52.59	52.59	54.12	52.33	625,400
December 22, 2025	53.59	52.99	52.99	53.88	52.6	515,900
December 19, 2025	54.2	53.38	53.38	54.36	53	590,600
December 18, 2025	53.5	53.71	53.71	54.6	53.01	507,500
December 17, 2025	53.38	53.5	53.5	54.33	52.43	1.03M
December 16, 2025	54.78	53.38	53.38	54.78	53.2	714,560
December 15, 2025	55.44	54.29	54.29	55.66	53.87	1.04M
December 12, 2025	53.68	55.4	55.4	55.77	53.12	1.56M
December 11, 2025	55	53.73	53.73	55.56	53.61	1.1M
December 10, 2025	56.42	54.92	54.92	56.42	54.32	1.77M
December 09, 2025	61.19	55.55	55.55	61.2	55.09	3.79M
December 08, 2025	58.39	61.2	61.2	62.5	57.53	2.36M
December 05, 2025	55.9	58.4	58.4	58.88	55.35	1.58M
December 04, 2025	56.04	55.9	55.9	57.03	55.12	906,900
December 03, 2025	56.19	56.55	56.55	58.78	55.6	1.23M
December 02, 2025	55.31	56.71	56.71	57.97	54.3	1.89M
December 01, 2025	53.65	55.88	55.88	56.5	52.75	1.62M
November 28, 2025	54.56	53.65	53.65	55.48	53.5	1.03M
November 27, 2025	53.21	54.55	54.55	54.88	53.21	1.01M
November 26, 2025	54.99	53.21	53.21	54.99	52.87	1.02M
November 25, 2025	55.27	54.34	54.34	55.6	53.51	1.16M
November 24, 2025	53.03	54.9	54.9	56.89	51.68	1.98M
November 21, 2025	55.27	53.99	53.99	56.26	53.5	1.6M
November 20, 2025	58.18	56.26	56.26	58.5	55.02	2.26M

Hangzhou Hota M&E Holdings Co., Ltd. (001225.SZ) SHZ