Hangzhou Hota M&E Holdings Co., Ltd. (SHE:001225)
China
· Delayed Price · Currency is CNY 57.57
+1.47 (2.62%)
Mar 10, 2026, 3:04 PM CST
SHE:001225 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 56.78 | 58.86 | 55.87 | 57.57 | 57.57 | 2.62% | 2,200,400 |
| Mar 9, 2026 | 59.15 | 59.50 | 54.04 | 56.10 | 56.10 | -6.56% | 3,142,550 |
| Mar 6, 2026 | 59.21 | 61.15 | 59.07 | 60.04 | 60.04 | 1.68% | 2,730,635 |
| Mar 5, 2026 | 62.80 | 64.50 | 58.50 | 59.05 | 59.05 | -6.67% | 4,372,800 |
| Mar 4, 2026 | 65.91 | 68.00 | 63.27 | 63.27 | 63.27 | -10.00% | 1,067,419 |
| Mar 3, 2026 | 78.41 | 78.41 | 70.30 | 70.30 | 70.30 | -10.00% | 2,757,200 |
| Mar 2, 2026 | 81.95 | 81.95 | 77.71 | 78.11 | 78.11 | -4.69% | 1,480,281 |
| Feb 27, 2026 | 83.76 | 84.64 | 81.63 | 81.95 | 81.95 | -2.90% | 1,133,800 |
| Feb 26, 2026 | 86.55 | 87.74 | 83.20 | 84.40 | 84.40 | -2.73% | 1,403,700 |
| Feb 25, 2026 | 82.52 | 88.60 | 81.70 | 86.77 | 86.77 | 5.18% | 1,479,300 |
| Feb 24, 2026 | 81.72 | 84.21 | 79.00 | 82.50 | 82.50 | 0.73% | 1,474,110 |
| Feb 13, 2026 | 79.64 | 83.99 | 78.66 | 81.90 | 81.90 | 2.84% | 1,445,845 |
| Feb 12, 2026 | 79.81 | 80.68 | 77.62 | 79.64 | 79.64 | 0.39% | 1,594,245 |
| Feb 11, 2026 | 81.50 | 84.00 | 78.61 | 79.33 | 79.33 | 0.04% | 2,318,712 |
| Feb 10, 2026 | 78.30 | 80.00 | 76.24 | 79.30 | 79.30 | 1.17% | 1,176,900 |
| Feb 9, 2026 | 76.50 | 80.20 | 74.92 | 78.38 | 78.38 | 5.04% | 1,767,712 |
| Feb 6, 2026 | 75.00 | 77.50 | 74.48 | 74.62 | 74.62 | -1.82% | 814,400 |
| Feb 5, 2026 | 75.47 | 77.35 | 74.69 | 76.00 | 76.00 | -0.64% | 815,700 |
| Feb 4, 2026 | 79.36 | 79.36 | 76.12 | 76.49 | 76.49 | -3.62% | 780,100 |
| Feb 3, 2026 | 76.85 | 79.99 | 75.44 | 79.36 | 79.36 | 4.34% | 1,324,100 |
| Feb 2, 2026 | 74.76 | 80.00 | 73.75 | 76.06 | 76.06 | 1.85% | 1,142,300 |
| Jan 30, 2026 | 73.00 | 76.22 | 72.06 | 74.68 | 74.68 | 0.99% | 1,095,200 |
| Jan 29, 2026 | 76.00 | 76.54 | 73.59 | 73.95 | 73.95 | -3.32% | 1,492,493 |
| Jan 28, 2026 | 80.43 | 80.43 | 74.61 | 76.49 | 76.49 | -3.47% | 1,355,600 |
| Jan 27, 2026 | 80.60 | 83.88 | 75.50 | 79.24 | 79.24 | -1.93% | 2,064,000 |
| Jan 26, 2026 | 78.22 | 83.00 | 77.10 | 80.80 | 80.80 | 3.36% | 1,471,300 |
| Jan 23, 2026 | 80.64 | 82.00 | 77.28 | 78.17 | 78.17 | -2.77% | 1,718,281 |
| Jan 22, 2026 | 82.37 | 82.37 | 74.09 | 80.40 | 80.40 | 4.82% | 1,335,600 |
| Jan 21, 2026 | 73.78 | 76.88 | 72.48 | 76.70 | 76.70 | 4.72% | 1,170,000 |
| Jan 20, 2026 | 77.12 | 77.12 | 72.51 | 73.24 | 73.24 | -3.31% | 816,700 |
| Jan 19, 2026 | 73.39 | 76.90 | 72.51 | 75.75 | 75.75 | 4.27% | 1,471,300 |
| Jan 16, 2026 | 73.54 | 74.01 | 71.10 | 72.65 | 72.65 | -0.95% | 1,302,300 |
| Jan 15, 2026 | 74.00 | 78.70 | 72.55 | 73.35 | 73.35 | -0.33% | 1,530,300 |
| Jan 14, 2026 | 79.56 | 81.31 | 72.97 | 73.59 | 73.59 | -5.67% | 2,595,541 |
| Jan 13, 2026 | 89.05 | 89.05 | 77.82 | 78.01 | 78.01 | -3.63% | 3,545,756 |
| Jan 12, 2026 | 73.01 | 80.95 | 72.02 | 80.95 | 80.95 | 10.00% | 1,361,045 |
| Jan 9, 2026 | 73.91 | 74.38 | 69.35 | 73.59 | 73.59 | 0.20% | 2,313,019 |
| Jan 8, 2026 | 71.00 | 75.00 | 69.03 | 73.44 | 73.44 | 5.47% | 2,312,183 |
| Jan 7, 2026 | 68.49 | 71.00 | 65.82 | 69.63 | 69.63 | 0.65% | 2,802,158 |
| Jan 6, 2026 | 65.09 | 69.18 | 64.77 | 69.18 | 69.18 | 10.00% | 2,871,576 |
| Jan 5, 2026 | 57.17 | 62.89 | 57.17 | 62.89 | 62.89 | 10.01% | 2,789,875 |
| Dec 31, 2025 | 55.92 | 58.25 | 55.00 | 57.17 | 57.17 | 3.01% | 999,112 |
| Dec 30, 2025 | 55.84 | 55.84 | 54.51 | 55.50 | 55.50 | -0.66% | 622,600 |
| Dec 29, 2025 | 53.50 | 56.00 | 52.61 | 55.87 | 55.87 | 4.96% | 1,473,381 |
| Dec 26, 2025 | 55.20 | 55.20 | 53.00 | 53.23 | 53.23 | -2.88% | 677,700 |
| Dec 25, 2025 | 52.97 | 55.20 | 52.69 | 54.81 | 54.81 | 3.49% | 842,285 |
| Dec 24, 2025 | 52.51 | 53.27 | 52.01 | 52.96 | 52.96 | 0.70% | 679,100 |
| Dec 23, 2025 | 52.76 | 54.12 | 52.33 | 52.59 | 52.59 | -0.75% | 625,400 |
| Dec 22, 2025 | 53.59 | 53.88 | 52.60 | 52.99 | 52.99 | -0.73% | 515,900 |
| Dec 19, 2025 | 54.20 | 54.36 | 53.00 | 53.38 | 53.38 | -0.61% | 585,100 |
| Dec 18, 2025 | 53.50 | 54.60 | 53.01 | 53.71 | 53.71 | 0.39% | 506,500 |
| Dec 17, 2025 | 53.38 | 54.33 | 52.43 | 53.50 | 53.50 | 0.22% | 1,019,000 |
| Dec 16, 2025 | 54.78 | 54.78 | 53.20 | 53.38 | 53.38 | -1.68% | 706,760 |
| Dec 15, 2025 | 55.44 | 55.66 | 53.87 | 54.29 | 54.29 | -2.00% | 1,044,800 |
| Dec 12, 2025 | 53.68 | 55.77 | 53.12 | 55.40 | 55.40 | 3.11% | 1,530,500 |
| Dec 11, 2025 | 55.00 | 55.56 | 53.61 | 53.73 | 53.73 | -2.17% | 1,073,200 |
| Dec 10, 2025 | 56.42 | 56.42 | 54.32 | 54.92 | 54.92 | -1.13% | 1,749,285 |
| Dec 9, 2025 | 61.19 | 61.20 | 55.09 | 55.55 | 55.55 | -9.23% | 3,789,700 |
| Dec 8, 2025 | 58.39 | 62.50 | 57.53 | 61.20 | 61.20 | 4.79% | 2,364,000 |
| Dec 5, 2025 | 55.90 | 58.88 | 55.35 | 58.40 | 58.40 | 4.47% | 1,580,000 |
| Dec 4, 2025 | 56.04 | 57.03 | 55.12 | 55.90 | 55.90 | -1.15% | 863,300 |
| Dec 3, 2025 | 56.19 | 58.78 | 55.60 | 56.55 | 56.55 | -0.28% | 1,201,500 |
| Dec 2, 2025 | 55.31 | 57.97 | 54.30 | 56.71 | 56.71 | 1.49% | 1,873,500 |
| Dec 1, 2025 | 53.65 | 56.50 | 52.75 | 55.88 | 55.88 | 4.16% | 1,620,700 |
| Nov 28, 2025 | 54.56 | 55.48 | 53.50 | 53.65 | 53.65 | -1.65% | 995,600 |
| Nov 27, 2025 | 53.21 | 54.88 | 53.21 | 54.55 | 54.55 | 2.52% | 998,400 |
| Nov 26, 2025 | 54.99 | 54.99 | 52.87 | 53.21 | 53.21 | -2.17% | 1,005,074 |
| Nov 25, 2025 | 55.04 | 55.60 | 53.51 | 54.39 | 54.39 | -0.93% | 1,317,428 |
| Nov 24, 2025 | 53.03 | 56.89 | 51.68 | 54.90 | 54.90 | 1.69% | 1,978,000 |
| Nov 21, 2025 | 55.27 | 56.26 | 53.50 | 53.99 | 53.99 | -4.03% | 1,598,900 |
| Nov 20, 2025 | 58.18 | 58.50 | 55.02 | 56.26 | 56.26 | -4.56% | 2,214,600 |
| Nov 19, 2025 | 60.00 | 61.70 | 53.00 | 58.95 | 58.95 | 0.92% | 3,978,000 |
| Nov 18, 2025 | 53.77 | 58.41 | 52.85 | 58.41 | 58.41 | 10.00% | 996,500 |
| Nov 17, 2025 | 56.27 | 57.58 | 52.70 | 53.10 | 53.10 | -5.63% | 1,995,800 |
| Nov 14, 2025 | 51.70 | 56.27 | 51.19 | 56.27 | 56.27 | 10.01% | 1,518,000 |
| Nov 13, 2025 | 52.59 | 53.28 | 50.90 | 51.15 | 51.15 | -2.76% | 1,273,805 |
| Nov 12, 2025 | 54.50 | 54.58 | 51.55 | 52.60 | 52.60 | -5.40% | 1,632,600 |
| Nov 11, 2025 | 57.51 | 57.51 | 55.00 | 55.60 | 55.60 | -3.32% | 1,073,700 |
| Nov 10, 2025 | 54.50 | 58.49 | 54.50 | 57.51 | 57.51 | 4.91% | 1,594,980 |
| Nov 7, 2025 | 54.00 | 54.88 | 53.30 | 54.82 | 54.82 | 0.77% | 727,200 |
| Nov 6, 2025 | 55.70 | 56.50 | 53.30 | 54.40 | 54.40 | -1.93% | 764,400 |
| Nov 5, 2025 | 52.75 | 56.56 | 51.90 | 55.47 | 55.47 | 3.97% | 1,332,860 |
| Nov 4, 2025 | 55.90 | 57.01 | 52.80 | 53.35 | 53.35 | -4.36% | 808,200 |
| Nov 3, 2025 | 52.87 | 55.93 | 52.87 | 55.78 | 55.78 | 5.74% | 1,675,506 |
| Oct 31, 2025 | 52.67 | 54.08 | 52.02 | 52.75 | 52.75 | 0.08% | 1,135,705 |
| Oct 30, 2025 | 52.83 | 53.99 | 52.00 | 52.71 | 52.71 | -0.55% | 806,306 |
| Oct 29, 2025 | 53.64 | 55.58 | 52.51 | 53.00 | 53.00 | -0.56% | 1,201,600 |
| Oct 28, 2025 | 55.79 | 56.28 | 52.80 | 53.30 | 53.30 | -5.40% | 1,537,100 |
| Oct 27, 2025 | 55.80 | 57.80 | 54.45 | 56.34 | 56.34 | 1.72% | 2,500,000 |
| Oct 24, 2025 | 51.81 | 56.40 | 51.46 | 55.39 | 55.39 | 7.05% | 2,525,900 |
| Oct 23, 2025 | 52.27 | 52.63 | 50.28 | 51.74 | 51.74 | -1.69% | 2,105,778 |
| Oct 22, 2025 | 53.27 | 54.30 | 52.23 | 52.63 | 52.63 | -1.20% | 1,983,980 |
| Oct 21, 2025 | 53.90 | 54.83 | 52.10 | 53.27 | 53.27 | -1.17% | 1,681,400 |
| Oct 20, 2025 | 55.09 | 55.51 | 52.68 | 53.90 | 53.90 | -2.73% | 2,908,944 |
| Oct 17, 2025 | 57.38 | 58.22 | 55.28 | 55.41 | 55.41 | -2.46% | 3,166,779 |
| Oct 16, 2025 | 55.30 | 58.30 | 54.10 | 56.81 | 56.81 | 2.40% | 5,589,004 |
| Oct 15, 2025 | 51.88 | 57.42 | 50.67 | 55.48 | 55.48 | 6.28% | 8,387,511 |
| Oct 14, 2025 | 47.40 | 52.20 | 47.40 | 52.20 | 52.20 | 10.01% | 2,223,343 |
| Oct 13, 2025 | 44.88 | 48.65 | 44.88 | 47.45 | 47.45 | -0.21% | 1,678,213 |
| Oct 10, 2025 | 47.47 | 48.43 | 46.80 | 47.55 | 47.55 | 0.17% | 1,120,888 |