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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	23.53	23.76	23.76	23.93	23.27	21.62M
November 18, 2025	24	23.53	23.53	24.02	23.3	31.09M
November 17, 2025	23.65	24.03	24.03	24.24	23.5	27.48M
November 14, 2025	24.2	23.62	23.62	24.37	23.62	19.49M
November 13, 2025	23.9	24.08	24.08	24.17	23.55	31.67M
November 12, 2025	24.11	23.91	23.91	24.27	23.82	25.4M
November 11, 2025	24.47	24.12	24.12	24.6	23.6	51.27M
November 10, 2025	24.17	24.68	24.68	24.7	23.93	41.11M
November 07, 2025	24.15	24.13	24.13	24.4	24	25.54M
November 06, 2025	24	24.08	24.08	24.64	23.77	46.33M
November 05, 2025	23.6	24	24	24.39	23.33	45.2M
November 04, 2025	23.73	23.55	23.55	23.97	23.48	37.4M
November 03, 2025	22.98	23.66	23.66	23.91	22.91	52.08M
October 31, 2025	22.98	22.7	22.7	23.13	22.66	25.42M
October 30, 2025	22.52	22.91	22.91	23.33	22.51	42.85M
October 29, 2025	22.63	22.52	22.52	22.72	22.32	22.16M
October 28, 2025	22.79	22.63	22.63	22.96	22.52	28.62M
October 27, 2025	22.55	22.85	22.85	23.18	22.16	41.12M
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

Shaanxi Coal Industry Company Limited (601225.SS) SHH