Shaanxi Coal Industry Company Limited (SHA:601225)
China
· Delayed Price · Currency is CNY 22.62
-0.04 (-0.18%)
At close: Dec 5, 2025
SHA:601225 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.76 | 22.76 | 22.45 | 22.62 | 22.62 | -0.18% | 19,697,830 |
| Dec 4, 2025 | 22.65 | 22.86 | 22.55 | 22.66 | 22.66 | 0.18% | 18,720,360 |
| Dec 3, 2025 | 22.70 | 22.88 | 22.56 | 22.62 | 22.62 | -0.88% | 21,094,290 |
| Dec 2, 2025 | 22.98 | 23.00 | 22.51 | 22.82 | 22.82 | -0.31% | 23,462,390 |
| Dec 1, 2025 | 22.50 | 22.90 | 22.45 | 22.89 | 22.89 | 0.93% | 25,527,270 |
| Nov 28, 2025 | 22.90 | 23.00 | 22.61 | 22.68 | 22.68 | -1.56% | 19,431,100 |
| Nov 27, 2025 | 22.48 | 23.07 | 22.39 | 23.04 | 23.04 | 2.49% | 27,293,230 |
| Nov 26, 2025 | 22.60 | 22.82 | 22.46 | 22.48 | 22.48 | -0.97% | 15,752,770 |
| Nov 25, 2025 | 22.79 | 22.86 | 22.30 | 22.70 | 22.70 | 0.35% | 26,941,520 |
| Nov 24, 2025 | 23.00 | 23.08 | 22.30 | 22.62 | 22.62 | -1.22% | 38,126,256 |
| Nov 21, 2025 | 23.42 | 23.43 | 22.85 | 22.90 | 22.90 | -1.17% | 31,414,250 |
| Nov 20, 2025 | 23.68 | 23.79 | 23.10 | 23.17 | 23.17 | -2.48% | 25,584,328 |
| Nov 19, 2025 | 23.53 | 23.93 | 23.27 | 23.76 | 23.76 | 0.98% | 21,621,800 |
| Nov 18, 2025 | 24.00 | 24.02 | 23.30 | 23.53 | 23.53 | -2.08% | 31,086,950 |
| Nov 17, 2025 | 23.65 | 24.24 | 23.50 | 24.03 | 24.03 | 1.74% | 27,477,300 |
| Nov 14, 2025 | 24.20 | 24.37 | 23.62 | 23.62 | 23.62 | -1.91% | 19,493,490 |
| Nov 13, 2025 | 23.90 | 24.17 | 23.55 | 24.08 | 24.08 | 0.71% | 31,671,320 |
| Nov 12, 2025 | 24.11 | 24.27 | 23.82 | 23.91 | 23.91 | -0.87% | 25,396,990 |
| Nov 11, 2025 | 24.47 | 24.60 | 23.60 | 24.12 | 24.12 | -2.27% | 51,274,270 |
| Nov 10, 2025 | 24.17 | 24.70 | 23.93 | 24.68 | 24.68 | 2.28% | 41,113,540 |
| Nov 7, 2025 | 24.15 | 24.40 | 24.00 | 24.13 | 24.13 | 0.21% | 25,537,520 |
| Nov 6, 2025 | 24.00 | 24.64 | 23.77 | 24.08 | 24.08 | 0.33% | 46,326,880 |
| Nov 5, 2025 | 23.60 | 24.39 | 23.33 | 24.00 | 24.00 | 1.91% | 45,195,020 |
| Nov 4, 2025 | 23.73 | 23.97 | 23.48 | 23.55 | 23.55 | -0.46% | 37,399,370 |
| Nov 3, 2025 | 22.98 | 23.91 | 22.91 | 23.66 | 23.66 | 4.23% | 52,081,520 |
| Oct 31, 2025 | 22.98 | 23.13 | 22.66 | 22.70 | 22.70 | -0.92% | 25,419,210 |
| Oct 30, 2025 | 22.52 | 23.33 | 22.51 | 22.91 | 22.91 | 1.73% | 42,847,780 |
| Oct 29, 2025 | 22.63 | 22.72 | 22.32 | 22.52 | 22.52 | -0.49% | 22,160,810 |
| Oct 28, 2025 | 22.79 | 22.96 | 22.52 | 22.63 | 22.63 | -0.96% | 28,620,580 |
| Oct 27, 2025 | 22.55 | 23.18 | 22.16 | 22.85 | 22.85 | 0.40% | 41,119,370 |
| Oct 24, 2025 | 22.60 | 22.85 | 22.45 | 22.76 | 22.76 | 0.04% | 38,768,270 |
| Oct 23, 2025 | 22.41 | 22.84 | 22.40 | 22.75 | 22.75 | 1.56% | 46,947,450 |
| Oct 22, 2025 | 22.30 | 22.70 | 22.22 | 22.40 | 22.40 | -0.53% | 34,903,770 |
| Oct 21, 2025 | 22.90 | 22.90 | 22.10 | 22.52 | 22.52 | -1.66% | 60,514,930 |
| Oct 20, 2025 | 22.61 | 23.00 | 22.45 | 22.90 | 22.90 | 2.00% | 61,548,750 |
| Oct 17, 2025 | 22.55 | 22.80 | 22.28 | 22.45 | 22.45 | -0.40% | 57,827,590 |
| Oct 16, 2025 | 21.85 | 22.65 | 21.81 | 22.54 | 22.54 | 3.25% | 75,999,350 |
| Oct 15, 2025 | 21.50 | 21.83 | 21.28 | 21.83 | 21.83 | 2.34% | 61,343,680 |
| Oct 14, 2025 | 20.55 | 21.54 | 20.50 | 21.33 | 21.33 | 3.75% | 103,483,800 |
| Oct 13, 2025 | 20.30 | 20.67 | 20.25 | 20.56 | 20.56 | -0.53% | 52,732,380 |
| Oct 10, 2025 | 20.25 | 21.17 | 20.16 | 20.67 | 20.67 | 1.22% | 57,984,660 |
| Oct 9, 2025 | 20.00 | 20.47 | 19.73 | 20.42 | 20.42 | 2.10% | 53,967,510 |
| Sep 30, 2025 | 20.08 | 20.13 | 19.92 | 20.00 | 20.00 | -0.30% | 27,985,650 |
| Sep 29, 2025 | 20.27 | 20.27 | 19.90 | 20.06 | 20.06 | -1.28% | 52,593,900 |
| Sep 26, 2025 | 20.39 | 20.65 | 20.24 | 20.32 | 20.32 | -0.68% | 53,527,360 |
| Sep 25, 2025 | 20.45 | 20.53 | 20.31 | 20.46 | 20.42 | -0.44% | 27,843,600 |
| Sep 24, 2025 | 20.60 | 20.79 | 20.40 | 20.55 | 20.51 | -0.53% | 32,948,430 |
| Sep 23, 2025 | 20.40 | 20.98 | 20.30 | 20.66 | 20.62 | 0.93% | 52,908,920 |
| Sep 22, 2025 | 20.77 | 21.07 | 20.38 | 20.47 | 20.43 | -1.21% | 42,684,550 |
| Sep 19, 2025 | 20.18 | 20.90 | 20.12 | 20.72 | 20.68 | 2.63% | 60,342,930 |
| Sep 18, 2025 | 20.70 | 20.76 | 20.00 | 20.19 | 20.15 | -2.98% | 55,312,200 |
| Sep 17, 2025 | 20.25 | 21.08 | 20.20 | 20.81 | 20.77 | 2.66% | 62,185,870 |
| Sep 16, 2025 | 20.60 | 20.70 | 20.19 | 20.27 | 20.23 | -0.59% | 34,688,160 |
| Sep 15, 2025 | 20.23 | 20.50 | 20.09 | 20.39 | 20.35 | 0.79% | 46,551,460 |
| Sep 12, 2025 | 20.20 | 20.35 | 20.03 | 20.23 | 20.19 | 0.20% | 40,225,980 |
| Sep 11, 2025 | 20.09 | 20.26 | 19.91 | 20.19 | 20.15 | 0.80% | 32,398,320 |
| Sep 10, 2025 | 20.31 | 20.32 | 20.01 | 20.03 | 19.99 | -1.23% | 30,188,890 |
| Sep 9, 2025 | 20.25 | 20.40 | 20.16 | 20.28 | 20.24 | 0.15% | 31,881,750 |
| Sep 8, 2025 | 20.31 | 20.48 | 20.11 | 20.25 | 20.21 | -0.25% | 41,163,260 |
| Sep 5, 2025 | 20.15 | 20.41 | 19.93 | 20.30 | 20.26 | 0.69% | 50,973,630 |
| Sep 4, 2025 | 19.84 | 20.28 | 19.80 | 20.16 | 20.12 | 1.20% | 51,853,380 |
| Sep 3, 2025 | 20.17 | 20.24 | 19.82 | 19.92 | 19.88 | -1.09% | 35,076,480 |
| Sep 2, 2025 | 20.33 | 20.40 | 20.04 | 20.14 | 20.10 | -0.93% | 34,211,780 |
| Sep 1, 2025 | 20.25 | 20.70 | 20.10 | 20.33 | 20.29 | -0.25% | 49,333,200 |
| Aug 29, 2025 | 20.30 | 20.68 | 20.28 | 20.38 | 20.34 | 0.25% | 50,424,600 |
| Aug 28, 2025 | 20.50 | 20.54 | 20.02 | 20.33 | 20.29 | -4.96% | 100,665,400 |
| Aug 27, 2025 | 21.79 | 21.84 | 21.39 | 21.39 | 21.35 | -2.19% | 40,670,710 |
| Aug 26, 2025 | 22.10 | 22.24 | 21.82 | 21.87 | 21.83 | -1.00% | 46,128,670 |
| Aug 25, 2025 | 22.03 | 22.19 | 21.76 | 22.09 | 22.05 | 0.45% | 42,622,120 |
| Aug 22, 2025 | 21.85 | 22.23 | 21.77 | 21.99 | 21.95 | 0.14% | 41,607,810 |
| Aug 21, 2025 | 21.72 | 22.16 | 21.55 | 21.96 | 21.92 | 1.10% | 47,229,340 |
| Aug 20, 2025 | 21.35 | 21.90 | 21.23 | 21.72 | 21.68 | 1.45% | 37,647,810 |
| Aug 19, 2025 | 21.15 | 21.58 | 21.13 | 21.41 | 21.37 | 1.13% | 42,433,420 |
| Aug 18, 2025 | 21.80 | 21.87 | 21.07 | 21.17 | 21.13 | -1.85% | 60,908,860 |
| Aug 15, 2025 | 21.60 | 21.76 | 21.44 | 21.57 | 21.53 | -0.19% | 33,636,670 |
| Aug 14, 2025 | 21.62 | 21.99 | 21.50 | 21.61 | 21.57 | - | 30,015,100 |
| Aug 13, 2025 | 21.85 | 21.97 | 21.55 | 21.61 | 21.57 | -1.14% | 39,977,050 |
| Aug 12, 2025 | 21.76 | 22.38 | 21.66 | 21.86 | 21.82 | 1.39% | 49,205,900 |
| Aug 11, 2025 | 22.13 | 22.16 | 21.47 | 21.56 | 21.52 | -1.96% | 42,349,520 |
| Aug 8, 2025 | 21.94 | 22.26 | 21.72 | 21.99 | 21.95 | 0.18% | 40,579,770 |
| Aug 7, 2025 | 21.25 | 22.02 | 21.22 | 21.95 | 21.91 | 2.43% | 96,576,260 |
| Aug 6, 2025 | 20.30 | 21.50 | 20.28 | 21.43 | 21.39 | 5.62% | 102,202,200 |
| Aug 5, 2025 | 20.20 | 20.34 | 20.10 | 20.29 | 20.25 | 0.64% | 29,315,170 |
| Aug 4, 2025 | 19.89 | 20.20 | 19.89 | 20.16 | 20.12 | 0.75% | 31,933,530 |
| Aug 1, 2025 | 20.13 | 20.30 | 19.97 | 20.01 | 19.97 | -0.69% | 29,661,720 |
| Jul 31, 2025 | 20.49 | 20.60 | 20.00 | 20.15 | 20.11 | -2.18% | 44,066,760 |
| Jul 30, 2025 | 20.64 | 21.06 | 20.55 | 20.60 | 20.56 | -0.19% | 40,008,620 |
| Jul 29, 2025 | 20.25 | 20.75 | 20.17 | 20.64 | 20.60 | 1.67% | 41,201,920 |
| Jul 28, 2025 | 20.42 | 20.62 | 20.17 | 20.30 | 20.26 | -2.22% | 48,340,740 |
| Jul 25, 2025 | 21.27 | 21.33 | 20.70 | 20.76 | 20.72 | -2.54% | 50,218,470 |
| Jul 24, 2025 | 21.03 | 21.38 | 20.86 | 21.30 | 21.26 | 1.28% | 64,773,440 |
| Jul 23, 2025 | 21.50 | 21.66 | 20.88 | 21.03 | 20.99 | -0.33% | 103,729,600 |
| Jul 22, 2025 | 19.55 | 21.44 | 19.47 | 21.10 | 21.06 | 7.93% | 142,291,000 |
| Jul 21, 2025 | 19.23 | 19.65 | 19.22 | 19.55 | 19.51 | 2.14% | 71,224,440 |
| Jul 18, 2025 | 19.08 | 19.32 | 19.06 | 19.14 | 19.10 | 0.90% | 50,016,030 |
| Jul 17, 2025 | 18.99 | 19.02 | 18.92 | 18.97 | 18.93 | 0.05% | 24,149,850 |
| Jul 16, 2025 | 19.11 | 19.20 | 18.93 | 18.96 | 18.92 | -0.94% | 41,468,630 |
| Jul 15, 2025 | 19.48 | 19.53 | 19.12 | 19.14 | 19.10 | -1.64% | 46,571,700 |
| Jul 14, 2025 | 19.34 | 19.58 | 19.31 | 19.46 | 19.42 | 0.62% | 45,502,680 |
| Jul 11, 2025 | 19.41 | 19.56 | 19.34 | 19.34 | 19.30 | -0.26% | 52,700,720 |