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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	15.47	15.85	15.85	16.1	15.37	80.94M
November 06, 2025	15.6	15.43	15.43	15.75	15.38	86.29M
November 05, 2025	14.01	15.63	15.63	15.63	13.98	76.38M
November 04, 2025	14.5	14.21	14.21	14.72	14.08	22.13M
November 03, 2025	14.69	14.6	14.6	14.8	14.24	24.97M
October 31, 2025	14.65	14.78	14.78	15.24	14.65	40.22M
October 30, 2025	14.35	14.77	14.77	15	14.07	48.53M
October 29, 2025	14.14	14.37	14.37	14.44	13.85	32.44M
October 28, 2025	14.22	14.43	14.43	14.65	14.05	23.38M
October 27, 2025	14.21	14.22	14.22	14.44	14.15	18.56M
October 24, 2025	14.09	14.16	14.16	14.27	14.01	16.34M
October 23, 2025	14	14.09	14.09	14.13	13.66	16.97M
October 22, 2025	14.37	14.01	14.01	14.39	13.94	21.68M
October 21, 2025	14.6	14.44	14.44	14.66	14.28	19.96M
October 20, 2025	14.71	14.43	14.43	15.06	14.31	31.43M
October 17, 2025	14.8	14.08	14.08	15.14	14	30.55M
October 16, 2025	14.9	14.83	14.83	15.29	14.74	30.7M
October 15, 2025	15.01	14.95	14.95	15.36	14.62	32.83M
October 14, 2025	15.14	14.63	14.63	15.28	14.58	34.8M
October 13, 2025	14.5	15.09	15.09	15.13	14.12	42.37M
October 10, 2025	15.35	15.02	15.02	15.45	14.93	41.89M
October 09, 2025	15.54	15.49	15.49	15.65	15.16	63.86M
September 30, 2025	15.12	15.2	15.2	15.49	15.09	82.57M
September 29, 2025	14.2	15.07	15.07	15.07	14.2	41.43M
September 26, 2025	13.71	13.7	13.7	14.05	13.68	19.52M
September 25, 2025	14	13.84	13.84	14.13	13.77	24.58M
September 24, 2025	13.61	14.02	14.02	14.09	13.37	32.21M
September 23, 2025	14.22	13.57	13.57	14.24	13.33	34.88M
September 22, 2025	14.19	14.15	14.15	14.57	13.92	27.16M
September 19, 2025	14.5	14.11	14.11	14.63	14.1	40.09M
September 18, 2025	14.87	14.48	14.48	15.2	14.21	52.49M
September 17, 2025	14.49	14.37	14.37	14.65	14.22	31.81M
September 16, 2025	14.75	14.51	14.51	14.98	14.28	35.19M
September 15, 2025	15	14.79	14.79	15.48	14.77	47.12M
September 12, 2025	14.87	15.03	15.03	15.62	14.4	64.19M
September 11, 2025	14.7	14.87	14.87	14.9	14.32	39.92M
September 10, 2025	14.7	14.69	14.69	15.07	14.42	51.54M
September 09, 2025	15.18	14.94	14.94	15.94	14.93	67.15M
September 08, 2025	16	15.63	15.63	16.07	15.31	84.18M
September 05, 2025	14.72	15.83	15.83	15.96	14.68	88.53M
September 04, 2025	15.21	14.78	14.78	16.1	14.5	99.86M
September 03, 2025	15.19	15.36	15.36	15.54	14.66	85.19M
September 02, 2025	14.67	15.24	15.24	16.1	14.54	114.96M
September 01, 2025	14.24	14.64	14.64	14.86	14.23	91.19M
August 29, 2025	13.26	14.1	14.1	14.36	13.23	86.41M
August 28, 2025	13.37	13.31	13.31	13.58	12.82	36.4M
August 27, 2025	13.71	13.39	13.39	14.06	13.37	45.01M
August 26, 2025	13.78	13.75	13.75	13.83	13.67	28.79M
August 25, 2025	13.75	13.87	13.87	14.08	13.7	39.01M
August 22, 2025	13.75	13.7	13.7	13.89	13.6	26.92M
August 21, 2025	13.8	13.82	13.82	14.12	13.61	44.68M
August 20, 2025	13.9	13.87	13.87	14.19	13.76	50.82M
August 19, 2025	13.59	13.9	13.9	13.98	13.36	60.82M
August 18, 2025	13.41	13.54	13.54	13.62	13.3	30.26M
August 15, 2025	13.12	13.45	13.45	13.52	13.06	32.11M
August 14, 2025	13.3	13.08	13.08	13.4	13	22.39M
August 13, 2025	13.26	13.32	13.32	13.38	13.23	18.69M
August 12, 2025	13.39	13.28	13.28	13.4	13.13	20.53M
August 11, 2025	13.17	13.38	13.38	13.43	13.1	26.7M
August 08, 2025	13.08	13.05	13.05	13.18	12.98	15.41M

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