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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	39.8	39.89	39.89	40.09	39.35	1.06M
August 21, 2025	40.08	39.9	39.9	40.1	39.31	1.27M
August 20, 2025	40.36	39.96	39.96	40.36	39.74	726,009
August 19, 2025	40.35	40.23	40.23	40.57	40.01	981,900
August 18, 2025	39.8	40.19	40.19	40.96	39.6	1.78M
August 15, 2025	39.68	39.54	39.54	40.49	39.19	1.9M
August 14, 2025	41.39	40.03	40.03	42.39	39.9	1.32M
August 13, 2025	41.14	41.31	41.31	41.59	40.7	1.14M
August 12, 2025	41.11	40.89	40.89	42.18	40.86	1.5M
August 11, 2025	40.8	40.95	40.95	41.2	40.58	1.09M
August 08, 2025	40.23	40.41	40.41	40.77	39.8	1.34M
August 07, 2025	40.69	40.12	40.12	40.95	39.94	1.38M
August 06, 2025	41.37	40.7	40.7	41.37	40.33	1.41M
August 05, 2025	41.42	41.03	41.03	41.84	40.82	1.24M
August 04, 2025	41.5	41.22	41.22	41.52	40.28	1.62M
August 01, 2025	43.6	41.41	41.41	43.6	41.41	2.26M
July 31, 2025	43.6	43.05	43.05	43.6	42.3	2.19M
July 30, 2025	44.32	43.61	43.61	45.41	42	4.3M
July 29, 2025	45.67	44.7	44.7	48.49	43.2	7.53M
July 28, 2025	41.11	45.67	45.67	45.67	40.7	3.43M
July 25, 2025	38.5	41.52	41.52	41.8	38.27	3.46M
July 24, 2025	36.8	38.8	38.8	39.46	36.7	2.64M
July 23, 2025	37.51	37.11	37.11	37.99	36.5	1.89M
July 22, 2025	36.69	37.41	37.41	40	36.31	3.33M
July 21, 2025	35.93	36.55	36.55	37.1	35.55	1.19M
July 18, 2025	35.7	35.62	35.62	35.95	35.1	761,200
July 17, 2025	35.13	35.58	35.58	35.79	34.97	772,100
July 16, 2025	35.17	35.13	35.13	35.18	34.76	448,700
July 15, 2025	35	34.67	34.67	35.18	34.4	646,100
July 14, 2025	34.4	35.29	35.29	35.35	34.4	856,545
July 11, 2025	34.98	34.4	34.4	34.99	34.21	512,900
July 10, 2025	34.62	34.79	34.79	34.97	34.45	381,200
July 09, 2025	35.1	34.81	34.81	35.17	34.55	402,600
July 08, 2025	35.09	34.82	34.82	35.18	34.78	449,400
July 07, 2025	34.2	35.09	35.09	35.17	34	776,700
July 04, 2025	34.72	34.24	34.24	34.89	34.18	640,500
July 03, 2025	34.57	34.77	34.77	34.84	34.34	380,100
July 02, 2025	34.59	34.55	34.55	34.83	34.19	641,200
July 01, 2025	34.83	34.4	34.4	35.2	34.21	711,800
June 30, 2025	34.01	34.82	34.82	34.96	34.01	915,700
June 27, 2025	33.35	34.01	34.01	34.07	33.35	662,700
June 26, 2025	33.85	33.33	33.33	34.01	33.26	441,000
June 25, 2025	33.73	33.85	33.85	33.99	33.35	659,525
June 24, 2025	32.28	33.55	33.55	33.56	32.26	819,300
June 23, 2025	31.65	32.3	32.3	32.35	31.39	671,200
June 20, 2025	31.99	31.79	31.79	32.26	31.61	412,600
June 19, 2025	32.96	31.89	31.89	32.96	31.82	761,300
June 18, 2025	33.26	32.81	32.81	33.36	32.66	439,778
June 17, 2025	33.4	33.24	33.24	33.6	33.12	418,500
June 16, 2025	33.11	33.38	33.38	33.85	33.09	606,700
June 13, 2025	34.24	33.16	33.16	34.48	33.03	781,400
June 12, 2025	33.66	34.25	34.25	34.35	33.57	679,300
June 11, 2025	33.81	33.64	33.64	33.93	33.57	488,700
June 10, 2025	33.76	33.64	33.64	34.17	33.23	553,600
June 09, 2025	33.61	33.76	33.76	33.87	33.4	511,700
June 06, 2025	33.45	33.5	33.5	33.55	33.11	532,100
June 05, 2025	33.5	33.35	33.35	33.74	33.12	478,500
June 04, 2025	33.69	33.69	33.69	33.76	33.35	508,800
June 03, 2025	33.05	33.56	33.56	33.78	32.71	1.02M
May 30, 2025	33.5	32.82	32.82	33.9	32.64	630,200

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