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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	55.09	53.9	53.9	55.51	52.68	2.91M
October 17, 2025	57.38	55.41	55.41	58.22	55.28	3.24M
October 16, 2025	55.3	56.81	56.81	58.3	54.1	5.59M
October 15, 2025	51.88	55.48	55.48	57.42	50.67	8.39M
October 14, 2025	47.4	52.2	52.2	52.2	47.4	2.22M
October 13, 2025	44.88	47.45	47.45	48.65	44.88	1.68M
October 10, 2025	47.47	47.55	47.55	48.43	46.8	1.13M
October 09, 2025	46.67	47.47	47.47	49.03	46.06	1.51M
September 30, 2025	47	46.43	46.43	47	45.51	1.4M
September 29, 2025	44.3	46.43	46.43	46.97	43.66	2.08M
September 26, 2025	43.25	44.3	44.3	45.15	42.7	1.47M
September 25, 2025	45.25	43.26	43.26	45.25	42.8	1.64M
September 24, 2025	43.49	45.2	45.2	45.5	43.03	1.67M
September 23, 2025	44.96	43.46	43.46	44.96	42.01	1.93M
September 22, 2025	43.83	44.52	44.52	45.24	43.52	2.02M
September 19, 2025	42.5	43.97	43.97	44.71	42.5	2.37M
September 18, 2025	44.32	44.05	44.05	48.49	42.66	4.55M
September 17, 2025	41.52	44.31	44.31	44.52	41.28	2.91M
September 16, 2025	42.58	41.5	41.5	43	41.33	1.75M
September 15, 2025	42.3	42.17	42.17	43.67	41.92	2.07M
September 12, 2025	42.5	42.48	42.48	42.99	41.65	2.11M
September 11, 2025	41	42.57	42.57	42.6	39.88	3.07M
September 10, 2025	38.99	41.3	41.3	41.5	38.35	2.7M
September 09, 2025	39.22	38.73	38.73	39.25	38.38	617,500
September 08, 2025	38.33	38.92	38.92	39	38.15	756,700
September 05, 2025	37.95	38.22	38.22	38.45	37.58	865,400
September 04, 2025	37.42	37.65	37.65	38.27	37.34	893,500
September 03, 2025	38.4	37.5	37.5	38.44	37.47	611,399
September 02, 2025	38.9	37.98	37.98	39.28	37.44	1.15M
September 01, 2025	38.5	38.92	38.92	39.78	38.31	973,978
August 29, 2025	38.9	38.5	38.5	38.95	37.88	1.07M
August 28, 2025	38.36	38.57	38.57	39.01	37.53	1.29M
August 27, 2025	40.08	38.38	38.38	40.34	38	1.92M
August 26, 2025	39.88	40.11	40.11	40.75	39.46	1.35M
August 25, 2025	40.05	39.9	39.9	40.17	39.39	1.05M
August 22, 2025	39.8	39.89	39.89	40.09	39.35	1.06M

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