Hangzhou Hota M&E Holdings Co., Ltd. (SHE:001225)
China
· Delayed Price · Currency is CNY 50.02
+1.62 (3.35%)
Apr 29, 2026, 3:04 PM CST
SHE:001225 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 48.40 | 51.72 | 47.80 | 50.02 | 50.02 | 3.35% | 1,653,300 |
| Apr 28, 2026 | 49.20 | 49.55 | 47.86 | 48.40 | 48.40 | -2.34% | 774,600 |
| Apr 27, 2026 | 49.00 | 49.69 | 47.91 | 49.56 | 49.56 | 1.47% | 875,400 |
| Apr 24, 2026 | 48.36 | 49.15 | 47.76 | 48.84 | 48.84 | 0.16% | 802,900 |
| Apr 23, 2026 | 50.00 | 50.10 | 48.15 | 48.76 | 48.76 | -2.77% | 1,098,000 |
| Apr 22, 2026 | 50.50 | 50.50 | 49.60 | 50.15 | 50.15 | -1.03% | 1,077,800 |
| Apr 21, 2026 | 51.01 | 51.03 | 49.90 | 50.67 | 50.67 | -0.55% | 935,500 |
| Apr 20, 2026 | 50.72 | 51.15 | 50.11 | 50.95 | 50.95 | 0.69% | 1,005,500 |
| Apr 17, 2026 | 50.23 | 50.70 | 49.60 | 50.60 | 50.60 | 0.94% | 856,200 |
| Apr 16, 2026 | 49.11 | 50.49 | 49.01 | 50.13 | 50.13 | 2.14% | 979,400 |
| Apr 15, 2026 | 50.20 | 50.50 | 48.87 | 49.08 | 49.08 | -1.45% | 872,500 |
| Apr 14, 2026 | 49.05 | 49.80 | 48.84 | 49.80 | 49.80 | 1.88% | 966,669 |
| Apr 13, 2026 | 49.26 | 49.26 | 48.20 | 48.88 | 48.88 | -1.47% | 1,043,100 |
| Apr 10, 2026 | 48.59 | 50.35 | 48.55 | 49.61 | 49.61 | 3.01% | 1,372,200 |
| Apr 9, 2026 | 49.95 | 49.95 | 48.01 | 48.16 | 48.16 | -3.25% | 1,224,300 |
| Apr 8, 2026 | 47.99 | 49.95 | 47.99 | 49.78 | 49.78 | 6.39% | 1,706,100 |
| Apr 7, 2026 | 46.26 | 47.38 | 46.26 | 46.79 | 46.79 | 0.47% | 961,100 |
| Apr 3, 2026 | 48.00 | 48.00 | 46.26 | 46.57 | 46.57 | -2.35% | 1,028,800 |
| Apr 2, 2026 | 48.70 | 48.98 | 47.05 | 47.69 | 47.69 | -2.87% | 1,455,230 |
| Apr 1, 2026 | 49.80 | 50.86 | 48.00 | 49.10 | 49.10 | 0.20% | 2,475,300 |
| Mar 31, 2026 | 48.26 | 51.69 | 48.01 | 49.00 | 49.00 | 1.55% | 2,817,885 |
| Mar 30, 2026 | 48.21 | 48.33 | 47.25 | 48.25 | 48.25 | 1.05% | 1,593,130 |
| Mar 27, 2026 | 46.49 | 48.29 | 46.00 | 47.75 | 47.75 | 1.60% | 1,224,000 |
| Mar 26, 2026 | 48.49 | 48.59 | 46.83 | 47.00 | 47.00 | -2.51% | 991,600 |
| Mar 25, 2026 | 48.30 | 48.68 | 47.72 | 48.21 | 48.21 | 0.75% | 1,217,500 |
| Mar 24, 2026 | 47.50 | 47.96 | 46.00 | 47.85 | 47.85 | 3.41% | 1,745,700 |
| Mar 23, 2026 | 48.10 | 48.37 | 44.75 | 46.27 | 46.27 | -3.16% | 1,910,000 |
| Mar 20, 2026 | 49.87 | 49.96 | 47.74 | 47.78 | 47.78 | -3.42% | 1,483,100 |
| Mar 19, 2026 | 51.20 | 51.39 | 49.13 | 49.47 | 49.47 | -4.22% | 1,238,908 |
| Mar 18, 2026 | 51.78 | 52.04 | 51.20 | 51.65 | 51.65 | 0.14% | 1,191,708 |
| Mar 17, 2026 | 53.80 | 53.80 | 51.37 | 51.58 | 51.58 | -3.37% | 1,283,808 |
| Mar 16, 2026 | 54.19 | 54.42 | 52.51 | 53.38 | 53.38 | -1.09% | 961,700 |
| Mar 13, 2026 | 54.48 | 54.82 | 53.70 | 53.97 | 53.97 | -0.15% | 1,023,900 |
| Mar 12, 2026 | 55.75 | 55.90 | 53.86 | 54.05 | 54.05 | -2.93% | 1,220,900 |
| Mar 11, 2026 | 58.14 | 58.14 | 55.60 | 55.68 | 55.68 | -3.28% | 1,487,300 |
| 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 |