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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	21.03	21.3	21.3	21.38	20.86	64.77M
July 23, 2025	21.5	21.03	21.03	21.66	20.88	103.73M
July 22, 2025	19.55	21.1	21.1	21.44	19.47	142.29M
July 21, 2025	19.23	19.55	19.55	19.65	19.22	71.22M
July 18, 2025	19.08	19.14	19.14	19.32	19.06	50.02M
July 17, 2025	18.99	18.97	18.97	19.02	18.92	24.15M
July 16, 2025	19.11	18.96	18.96	19.2	18.93	41.47M
July 15, 2025	19.48	19.14	19.14	19.53	19.12	46.57M
July 14, 2025	19.34	19.46	19.46	19.58	19.31	45.5M
July 11, 2025	19.41	19.34	19.34	19.56	19.34	52.7M
July 10, 2025	19.18	19.39	19.39	19.44	19.15	49.76M
July 09, 2025	19.16	19.18	19.18	19.29	19.12	36.03M
July 08, 2025	19.14	19.15	19.15	19.21	19.05	32.19M
July 07, 2025	19.43	19.13	19.13	19.44	19.08	41.58M
July 04, 2025	19.42	19.37	19.37	19.6	19.31	33.21M
July 03, 2025	19.61	19.38	19.38	19.85	19.37	37.52M
July 02, 2025	19.26	19.64	19.64	19.65	19.21	43.47M
July 01, 2025	19.2	19.25	19.25	19.32	19.05	27.99M
June 30, 2025	19.28	19.24	19.24	19.34	19.15	30.09M
June 27, 2025	19.15	19.3	19.3	19.43	19.1	40.32M
June 26, 2025	19.3	19.07	19.07	19.59	19.03	49.85M
June 25, 2025	19.6	19.3	19.3	19.6	19.07	52.77M
June 24, 2025	20.6	20.71	19.57	20.87	20.23	66.57M
June 23, 2025	20.01	20.83	20.83	20.84	19.96	74.87M
June 20, 2025	19.82	19.95	19.95	20.21	19.76	43.69M
June 19, 2025	19.94	19.78	19.78	20.01	19.73	33.1M
June 18, 2025	20.19	19.98	19.98	20.33	19.96	28.73M
June 17, 2025	19.78	20.15	20.15	20.16	19.68	36.61M
June 16, 2025	19.86	19.78	19.78	19.96	19.63	30.69M
June 13, 2025	19.78	19.79	19.79	19.93	19.71	36.51M
June 12, 2025	20.07	19.72	19.72	20.12	19.69	38.79M
June 11, 2025	19.95	20.13	20.13	20.18	19.93	25.59M
June 10, 2025	20.1	19.93	19.93	20.25	19.92	26.85M
June 09, 2025	20	20.1	20.1	20.25	19.87	28.02M
June 06, 2025	20.15	20.03	20.03	20.27	20.01	31.44M
June 05, 2025	20.16	20.07	20.07	20.35	20.04	27.08M
June 04, 2025	20.51	20.17	20.17	20.58	20.03	41.85M
June 03, 2025	20.68	20.46	20.46	20.74	20.19	39.34M
May 30, 2025	20.84	20.87	20.87	21.1	20.73	22.63M

Shaanxi Coal Industry Company Limited (601225.SS) SHH