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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	60	58.95	58.95	61.7	53	4.01M
November 18, 2025	53.77	58.41	58.41	58.41	52.85	1M
November 17, 2025	56.27	53.1	53.1	57.58	52.7	2M
November 14, 2025	51.7	56.27	56.27	56.27	51.19	1.52M
November 13, 2025	52.59	51.15	51.15	53.28	50.9	1.27M
November 12, 2025	54.5	52.6	52.6	54.58	51.55	1.63M
November 11, 2025	57.51	55.6	55.6	57.51	55	1.07M
November 10, 2025	54.5	57.51	57.51	58.49	54.5	1.59M
November 07, 2025	54	54.82	54.82	54.88	53.3	727,200
November 06, 2025	55.7	54.4	54.4	56.5	53.3	774,200
November 05, 2025	52.75	55.47	55.47	56.56	51.9	1.35M
November 04, 2025	55.9	53.35	53.35	57.01	52.8	827,300
November 03, 2025	52.87	55.78	55.78	55.93	52.87	1.68M
October 31, 2025	52.67	52.75	52.75	54.08	52.02	1.14M
October 30, 2025	52.83	52.71	52.71	53.99	52	819,006
October 29, 2025	53.64	53	53	55.58	52.51	1.22M
October 28, 2025	55.79	53.3	53.3	56.28	52.8	1.54M
October 27, 2025	55.8	56.34	56.34	57.8	54.45	2.5M
October 24, 2025	51.81	55.39	55.39	56.4	51.46	2.56M
October 23, 2025	52.27	51.74	51.74	52.63	50.28	2.11M
October 22, 2025	53.27	52.63	52.63	54.3	52.23	1.98M
October 21, 2025	53.9	53.27	53.27	54.83	52.1	1.68M

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