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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	13.2	13.08	13.08	13.2	12.96	19.83M
August 06, 2025	13.36	13.22	13.22	13.38	13.16	18.64M
August 05, 2025	13.23	13.21	13.21	13.38	13.18	15.21M
August 04, 2025	13	13.22	13.22	13.26	12.84	21.73M
August 01, 2025	13.31	13.19	13.19	13.37	13.17	16.34M
July 31, 2025	13.4	13.32	13.32	13.79	13.27	27.98M
July 30, 2025	13.72	13.41	13.41	13.81	13.3	33.74M
July 29, 2025	13.93	13.8	13.8	14.14	13.66	34.8M
July 28, 2025	13.86	13.99	13.99	14.33	13.84	52.1M
July 25, 2025	13.91	13.82	13.82	14.04	13.6	40.88M
July 24, 2025	13.67	13.92	13.92	14.1	13.66	47.7M
July 23, 2025	14.04	13.74	13.74	14.11	13.65	55.45M
July 22, 2025	13.61	14.19	14.19	14.78	13.47	99.43M
July 21, 2025	13.47	13.67	13.67	13.85	13.4	55.39M
July 18, 2025	13.36	13.48	13.48	13.63	13.35	32.66M
July 17, 2025	13.29	13.37	13.37	13.44	13.17	21.44M
July 16, 2025	13.19	13.27	13.27	13.37	13.17	18.45M
July 15, 2025	13.6	13.25	13.25	13.67	13.12	41.95M
July 14, 2025	13.57	13.7	13.7	13.85	13.52	28.76M
July 11, 2025	13.5	13.65	13.65	13.8	13.28	40.26M
July 10, 2025	13.48	13.53	13.53	13.68	13.4	31.99M
July 09, 2025	13.83	13.59	13.59	13.99	13.52	46.56M
July 08, 2025	14.31	13.83	13.83	14.41	13.79	49.39M
July 07, 2025	13.68	14.03	14.03	14.12	13.51	52.38M
July 04, 2025	14.11	13.59	13.59	14.18	13.43	77.68M
July 03, 2025	13.85	14.25	14.25	14.62	13.62	99.59M
July 02, 2025	13.91	13.94	13.94	14.06	13.78	51.44M
July 01, 2025	14.45	14.1	14.1	14.51	13.54	99.73M
June 30, 2025	14.52	14.53	14.53	14.85	14.1	117.7M
June 27, 2025	16.01	14.81	14.81	16.33	14.79	171.77M
June 26, 2025	16.88	15.9	15.9	17.95	15.87	208.56M
June 25, 2025	16.36	16.36	16.36	16.36	16.36	15.7M
June 24, 2025	14.86	14.87	14.87	14.87	14.32	86.55M
June 23, 2025	13.49	13.52	13.52	13.52	13.01	94.07M
June 20, 2025	12.29	12.29	12.29	12.29	12.29	14.47M
June 19, 2025	10.6	11.17	11.17	11.17	10.6	22M
June 18, 2025	10.12	10.15	10.15	10.2	9.98	10.13M
June 17, 2025	10.14	10.17	10.17	10.24	10.08	8.97M
June 16, 2025	10.09	10.17	10.17	10.22	10.05	14.44M

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