Xiangtan Electrochemical Scientific Co.,Ltd - 002125.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	13.73	13.62	13.62	13.91	13.59	10.94M
February 12, 2026	13.75	13.83	13.83	13.91	13.61	11.3M
February 11, 2026	13.71	13.78	13.78	13.88	13.67	10.7M
February 10, 2026	13.78	13.69	13.69	13.8	13.67	9.49M
February 09, 2026	13.73	13.82	13.82	13.89	13.61	12.82M
February 06, 2026	13.25	13.55	13.55	13.75	13.16	14.83M
February 05, 2026	13.68	13.36	13.36	13.71	13.31	14.07M
February 04, 2026	13.77	13.75	13.75	13.81	13.51	13.1M
February 03, 2026	13.58	13.75	13.75	13.8	13.46	14.23M
February 02, 2026	13.96	13.39	13.39	14.08	13.37	23.84M
January 30, 2026	14.85	14.01	14.01	14.89	13.6	52.11M
January 29, 2026	15.25	15.05	15.05	15.43	14.85	41.56M
January 28, 2026	14.9	15.16	15.16	15.3	14.81	36.9M
January 27, 2026	15.19	14.99	14.99	15.47	14.49	32.64M
January 26, 2026	15.6	15.14	15.14	15.68	15.02	40.95M
January 23, 2026	14.12	15.33	15.33	15.57	14.11	65.38M
January 22, 2026	14.25	14.15	14.15	14.43	14.09	16.1M
January 21, 2026	13.95	14.23	14.23	14.4	13.91	20.62M
January 20, 2026	14.66	14.09	14.09	14.74	13.88	29.44M
January 19, 2026	14.45	14.59	14.59	14.64	14.23	16.63M
January 16, 2026	14.84	14.48	14.48	14.92	14.47	27.14M
January 15, 2026	14.5	14.82	14.82	15.06	14.48	29.38M
January 14, 2026	14.75	14.66	14.66	14.98	14.42	37.46M
January 13, 2026	14.77	14.7	14.7	15.44	14.66	49.36M
January 12, 2026	14.45	14.65	14.65	14.7	14.21	35.57M
January 09, 2026	14.32	14.5	14.5	14.66	14.2	27.23M
January 08, 2026	14.4	14.32	14.32	14.59	14.18	19.32M
January 07, 2026	14.57	14.49	14.49	14.75	14.38	21.06M
January 06, 2026	14.37	14.51	14.51	14.62	14.3	22.77M
January 05, 2026	14.19	14.27	14.27	14.34	14.01	16.07M
December 31, 2025	14.41	14.16	14.16	14.54	14.14	14.63M
December 30, 2025	14.42	14.42	14.42	14.53	14.1	19.11M
December 29, 2025	14.9	14.65	14.65	14.99	14.48	25.32M
December 26, 2025	14.55	14.83	14.83	14.98	14.3	33.39M
December 25, 2025	14.45	14.37	14.37	14.45	14.17	16.08M
December 24, 2025	14.65	14.51	14.51	14.75	14.47	21.27M
December 23, 2025	14.36	14.69	14.69	14.79	14.31	29.38M
December 22, 2025	14.38	14.56	14.56	14.82	14.37	41.11M
December 19, 2025	13.75	14.47	14.47	14.75	13.71	67.4M
December 18, 2025	13.16	13.42	13.42	13.53	13.08	22.02M
December 17, 2025	12.97	13.21	13.21	13.24	12.91	14.75M
December 16, 2025	13.21	12.94	12.94	13.25	12.81	12.74M
December 15, 2025	13.15	13.03	13.03	13.29	13.03	12.44M
December 12, 2025	13.2	13.24	13.24	13.28	13.08	12.34M
December 11, 2025	13.58	13.17	13.17	13.65	13.16	16.99M
December 10, 2025	13.56	13.55	13.55	13.6	13.35	11.57M
December 09, 2025	13.71	13.56	13.56	13.81	13.5	14.72M
December 08, 2025	13.74	13.81	13.81	13.94	13.61	15.28M
December 05, 2025	13.6	13.68	13.68	13.76	13.44	14.21M
December 04, 2025	13.79	13.66	13.66	13.93	13.58	12.2M
December 03, 2025	14.27	13.88	13.88	14.37	13.85	17.74M
December 02, 2025	14.27	14.24	14.24	14.45	14.01	17.72M
December 01, 2025	14.56	14.26	14.26	14.79	14.16	27.24M
November 28, 2025	13.79	14.55	14.55	14.7	13.71	41.38M
November 27, 2025	13.61	13.83	13.83	14.15	13.61	22.51M
November 26, 2025	13.9	13.68	13.68	13.95	13.61	23.62M
November 25, 2025	13.55	13.95	13.95	14.08	13.46	31.88M
November 24, 2025	13.83	13.41	13.41	14	13.1	42.17M
November 21, 2025	15.19	14	14	15.56	14	63.36M
November 20, 2025	14.99	15.56	15.56	16.49	14.93	77.97M

Xiangtan Electrochemical Scientific Co.,Ltd (002125.SZ) SHZ