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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2025	22.6	22.76	22.76	22.85	22.45	38.77M
October 23, 2025	22.41	22.75	22.75	22.84	22.4	46.95M
October 22, 2025	22.3	22.4	22.4	22.7	22.22	34.9M
October 21, 2025	22.9	22.52	22.52	22.9	22.1	60.51M
October 20, 2025	22.61	22.9	22.9	23	22.45	61.55M
October 17, 2025	22.55	22.45	22.45	22.8	22.28	57.83M
October 16, 2025	21.85	22.54	22.54	22.65	21.81	76M
October 15, 2025	21.5	21.83	21.83	21.83	21.28	61.34M
October 14, 2025	20.55	21.33	21.33	21.54	20.5	103.48M
October 13, 2025	20.3	20.56	20.56	20.67	20.25	52.73M
October 10, 2025	20.25	20.67	20.67	21.17	20.16	57.98M
October 09, 2025	20	20.42	20.42	20.47	19.73	53.97M
September 30, 2025	20.08	20	20	20.13	19.92	27.99M
September 29, 2025	20.27	20.06	20.06	20.27	19.9	52.59M
September 26, 2025	20.39	20.32	20.32	20.65	20.24	53.53M
September 25, 2025	20.45	20.46	20.42	20.53	20.31	27.84M
September 24, 2025	20.6	20.55	20.51	20.79	20.4	32.95M
September 23, 2025	20.4	20.66	20.62	20.98	20.3	52.91M
September 22, 2025	20.77	20.47	20.43	21.07	20.38	42.68M
September 19, 2025	20.18	20.72	20.72	20.9	20.12	60.34M
September 18, 2025	20.7	20.19	20.19	20.76	20	55.31M
September 17, 2025	20.25	20.81	20.81	21.08	20.2	62.19M
September 16, 2025	20.6	20.27	20.27	20.7	20.19	34.69M
September 15, 2025	20.23	20.39	20.39	20.5	20.09	46.55M
September 12, 2025	20.2	20.23	20.23	20.35	20.03	40.23M
September 11, 2025	20.09	20.19	20.19	20.26	19.91	32.4M
September 10, 2025	20.31	20.03	20.03	20.32	20.01	30.19M
September 09, 2025	20.25	20.28	20.28	20.4	20.16	31.88M
September 08, 2025	20.31	20.25	20.25	20.48	20.11	41.16M
September 05, 2025	20.15	20.3	20.3	20.41	19.93	50.97M
September 04, 2025	19.84	20.16	20.16	20.28	19.8	51.85M
September 03, 2025	20.17	19.92	19.92	20.24	19.82	35.08M
September 02, 2025	20.33	20.14	20.14	20.4	20.04	34.21M
September 01, 2025	20.25	20.33	20.33	20.7	20.1	49.33M
August 29, 2025	20.3	20.38	20.38	20.68	20.28	50.42M
August 28, 2025	20.5	20.33	20.33	20.54	20.02	100.67M
August 27, 2025	21.79	21.39	21.39	21.84	21.39	40.67M
August 26, 2025	22.1	21.87	21.87	22.24	21.82	46.13M
August 25, 2025	22.03	22.09	22.09	22.19	21.76	42.62M
August 22, 2025	21.85	21.99	21.99	22.23	21.77	41.61M
August 21, 2025	21.72	21.96	21.96	22.16	21.55	47.23M
August 20, 2025	21.35	21.72	21.72	21.9	21.23	37.65M
August 19, 2025	21.15	21.41	21.41	21.58	21.13	42.43M
August 18, 2025	21.8	21.17	21.17	21.87	21.07	60.91M
August 15, 2025	21.6	21.57	21.57	21.76	21.44	33.64M
August 14, 2025	21.62	21.61	21.61	21.99	21.5	30.02M
August 13, 2025	21.85	21.61	21.61	21.97	21.55	39.98M
August 12, 2025	21.76	21.86	21.86	22.38	21.66	49.21M
August 11, 2025	22.13	21.56	21.56	22.16	21.47	42.35M
August 08, 2025	21.94	21.99	21.99	22.26	21.72	40.58M
August 07, 2025	21.25	21.95	21.95	22.02	21.22	96.58M
August 06, 2025	20.3	21.43	21.43	21.5	20.28	102.2M
August 05, 2025	20.2	20.29	20.29	20.34	20.1	29.32M
August 04, 2025	19.89	20.16	20.16	20.2	19.89	31.93M
August 01, 2025	20.13	20.01	20.01	20.3	19.97	29.66M
July 31, 2025	20.49	20.15	20.15	20.6	20	44.07M
July 30, 2025	20.64	20.6	20.6	21.06	20.55	40.01M
July 29, 2025	20.25	20.64	20.64	20.75	20.17	41.2M
July 28, 2025	20.42	20.3	20.3	20.62	20.17	48.34M
July 25, 2025	21.27	20.76	20.76	21.33	20.7	50.22M

Shaanxi Coal Industry Company Limited (601225.SS) SHH