Shaanxi Coal Industry Company Limited - 601225.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	23.27	22.77	22.77	23.27	22.7	36.87M
February 12, 2026	23.25	23.38	23.38	23.63	23.1	39.88M
February 11, 2026	23.05	23.27	23.27	23.4	22.88	36.78M
February 10, 2026	22.66	23.06	23.06	23.19	22.45	38.83M
February 09, 2026	22.08	22.66	22.66	22.79	22.03	39.68M
February 06, 2026	21.8	22.08	22.08	22.32	21.7	42.4M
February 05, 2026	22.31	22.03	22.03	22.32	21.89	60.79M
February 04, 2026	20.99	22.68	22.68	22.88	20.97	147.94M
February 03, 2026	21.09	20.85	20.85	21.12	20.64	47.8M
February 02, 2026	21.91	20.93	20.93	21.92	20.76	110.2M
January 30, 2026	22.26	22.28	22.28	22.7	21.76	86.83M
January 29, 2026	22.08	22.2	22.2	22.22	21.61	86.29M
January 28, 2026	21.38	21.88	21.88	22.33	21.16	100.18M
January 27, 2026	21.8	21.34	21.34	22.17	21.28	53.71M
January 26, 2026	21.41	21.92	21.92	21.99	21.32	72.24M
January 23, 2026	21.84	21.41	21.41	21.86	21.32	45.49M
January 22, 2026	21.5	21.89	21.89	22.09	21.36	51.9M
January 21, 2026	22.17	21.48	21.48	22.21	21.43	54.68M
January 20, 2026	21.88	22.18	22.18	22.34	21.65	45.32M
January 19, 2026	21.85	21.91	21.91	22.09	21.68	35.61M
January 16, 2026	22.32	21.95	21.95	22.48	21.64	35.14M
January 15, 2026	22.26	22.22	22.22	22.74	22.16	27.85M
January 14, 2026	22.51	22.38	22.38	22.67	22.23	34.72M
January 13, 2026	22.8	22.5	22.5	23.05	22.4	34.71M
January 12, 2026	22.59	22.59	22.59	22.95	22.43	30.84M
January 09, 2026	22.35	22.59	22.59	22.71	22.31	34.67M
January 08, 2026	22.58	22.48	22.48	22.72	22.21	44.2M
January 07, 2026	22.35	22.43	22.43	22.63	21.86	54.65M
January 06, 2026	21.71	22.15	22.15	22.3	21.52	43.48M
January 05, 2026	21.54	21.62	21.62	21.98	21.46	37.84M
December 31, 2025	21.47	21.32	21.32	21.59	21.1	32.28M
December 30, 2025	21.66	21.56	21.56	21.74	21.37	25.09M
December 29, 2025	21.58	21.68	21.68	22.03	21.48	29.68M
December 26, 2025	21.55	21.58	21.58	21.78	21.47	20.51M
December 25, 2025	21.73	21.63	21.63	21.9	21.57	20.82M
December 24, 2025	21.8	21.73	21.73	21.86	21.47	31.11M
December 23, 2025	21.95	21.8	21.8	22.1	21.7	23.26M
December 22, 2025	21.89	21.99	21.99	22.1	21.55	32.44M
December 19, 2025	22	21.8	21.8	22.03	21.7	31.17M
December 18, 2025	21.52	22.17	22.17	22.22	21.39	44.01M
December 17, 2025	21.58	21.37	21.37	21.6	21.3	28.29M
December 16, 2025	21.55	21.62	21.62	21.65	21.26	30.04M
December 15, 2025	21.62	21.56	21.56	21.84	21.47	31.11M
December 12, 2025	21.93	21.86	21.86	22.08	21.48	72.13M
December 11, 2025	21.97	21.77	21.77	22.2	21.68	29.24M
December 10, 2025	21.95	21.89	21.89	22.14	21.83	21.39M
December 09, 2025	22.24	22	22	22.35	21.92	26.72M
December 08, 2025	22.48	22.29	22.29	22.53	21.87	37.7M
December 05, 2025	22.76	22.62	22.62	22.76	22.45	19.7M
December 04, 2025	22.65	22.66	22.66	22.86	22.55	18.72M
December 03, 2025	22.7	22.62	22.62	22.88	22.56	21.09M
December 02, 2025	22.98	22.82	22.82	23	22.51	23.46M
December 01, 2025	22.5	22.89	22.89	22.9	22.45	24.2M
November 28, 2025	22.9	22.68	22.68	23	22.61	19.43M
November 27, 2025	22.48	23.04	23.04	23.07	22.39	27.29M
November 26, 2025	22.6	22.48	22.48	22.82	22.46	15.75M
November 25, 2025	22.79	22.7	22.7	22.86	22.3	26.94M
November 24, 2025	23	22.62	22.62	23.08	22.3	38.13M
November 21, 2025	23.42	22.9	22.9	23.43	22.85	31.41M
November 20, 2025	23.68	23.17	23.17	23.79	23.1	25.58M

Shaanxi Coal Industry Company Limited (601225.SS) SHH