Skip to main content
Xiangtan Electrochemical Scientific Co.,Ltd (SHE:002125)
China flag China · Delayed Price · Currency is CNY
14.89
+0.05 (0.34%)
Mar 9, 2026, 3:04 PM CST

SHE:002125 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202615.1815.2514.6014.8414.84-0.80%28,004,500
Mar 5, 202614.7915.2914.5014.9614.962.96%33,949,140
Mar 4, 202614.2014.7914.1914.5314.53-0.27%18,011,880
Mar 3, 202615.1015.2914.5114.5714.57-3.38%26,287,750
Mar 2, 202614.9415.3114.8815.0815.08-0.26%27,862,980
Feb 27, 202614.6715.1514.6215.1215.122.65%24,828,730
Feb 26, 202614.8314.9014.6114.7314.73-0.07%23,492,170
Feb 25, 202614.1414.9714.1314.7414.744.39%34,511,370
Feb 24, 202613.8014.2313.7914.1214.123.67%18,746,599
Feb 13, 202613.7313.9113.5913.6213.62-1.52%10,559,080
Feb 12, 202613.7513.9113.6113.8313.830.36%11,304,901
Feb 11, 202613.7113.8813.6713.7813.780.66%10,695,660
Feb 10, 202613.7813.8013.6713.6913.69-0.94%9,374,238
Feb 9, 202613.7313.8913.6113.8213.821.99%12,815,610
Feb 6, 202613.2513.7513.1613.5513.551.42%14,834,054
Feb 5, 202613.6813.7113.3113.3613.36-2.84%13,885,770
Feb 4, 202613.7713.8113.5113.7513.75-13,103,460
Feb 3, 202613.5813.8013.4613.7513.752.69%14,104,660
Feb 2, 202613.9614.0813.3713.3913.39-4.43%23,838,480
Jan 30, 202614.8514.8913.6014.0114.01-6.91%51,682,568
Jan 29, 202615.2515.4314.8515.0515.05-0.73%41,229,120
Jan 28, 202614.9015.3014.8115.1615.161.13%36,903,920
Jan 27, 202615.1915.4714.4914.9914.99-0.99%32,276,400
Jan 26, 202615.6015.6815.0215.1415.14-1.24%40,610,910
Jan 23, 202614.1215.5714.1115.3315.338.34%64,405,919
Jan 22, 202614.2514.4314.0914.1514.15-0.56%16,100,980
Jan 21, 202613.9514.4013.9114.2314.230.99%20,615,030
Jan 20, 202614.6614.7413.8814.0914.09-3.43%29,438,350
Jan 19, 202614.4514.6414.2314.5914.590.76%16,632,880
Jan 16, 202614.8414.9214.4714.4814.48-2.29%27,135,507
Jan 15, 202614.5015.0614.4814.8214.821.09%29,183,280
Jan 14, 202614.7514.9814.4214.6614.66-0.27%37,461,050
Jan 13, 202614.7715.4414.6614.7014.700.34%49,362,640
Jan 12, 202614.4514.7014.2114.6514.651.03%35,572,479
Jan 9, 202614.3214.6614.2014.5014.501.26%26,892,700
Jan 8, 202614.4014.5914.1814.3214.32-1.17%19,316,607
Jan 7, 202614.5714.7514.3814.4914.49-0.14%21,063,480
Jan 6, 202614.3714.6214.3014.5114.511.68%22,619,901
Jan 5, 202614.1914.3414.0114.2714.270.78%16,073,950
Dec 31, 202514.4114.5414.1414.1614.16-1.80%14,479,260
Dec 30, 202514.4214.5314.1014.4214.42-1.57%18,988,700
Dec 29, 202514.9014.9914.4814.6514.65-1.21%25,322,810
Dec 26, 202514.5514.9814.3014.8314.833.20%33,087,290
Dec 25, 202514.4514.4514.1714.3714.37-0.96%15,965,310
Dec 24, 202514.6514.7514.4714.5114.51-1.23%21,265,100
Dec 23, 202514.3614.7914.3114.6914.690.89%28,921,500
Dec 22, 202514.3814.8214.3714.5614.560.62%41,112,600
Dec 19, 202513.7514.7513.7114.4714.477.82%66,701,210
Dec 18, 202513.1613.5313.0813.4213.421.59%21,664,540
Dec 17, 202512.9713.2412.9113.2113.212.09%14,643,760
Dec 16, 202513.2113.2512.8112.9412.94-0.69%12,480,560
Dec 15, 202513.1513.2913.0313.0313.03-1.59%12,437,910
Dec 12, 202513.2013.2813.0813.2413.240.53%12,342,060
Dec 11, 202513.5813.6513.1613.1713.17-2.80%16,726,000
Dec 10, 202513.5613.6013.3513.5513.55-0.07%11,278,940
Dec 9, 202513.7113.8113.5013.5613.56-1.81%14,632,050
Dec 8, 202513.7413.9413.6113.8113.810.95%15,280,340
Dec 5, 202513.6013.7613.4413.6813.680.15%14,088,370
Dec 4, 202513.8813.9313.5813.6613.66-1.59%12,054,170
Dec 3, 202514.2714.3713.8513.8813.88-2.53%17,605,600
Dec 2, 202514.2714.4514.0114.2414.24-0.14%17,522,730
Dec 1, 202514.5614.7914.1614.2614.26-1.99%27,238,939
Nov 28, 202513.7914.7013.7114.5514.555.21%41,376,740
Nov 27, 202513.6114.1513.6113.8313.831.10%22,304,410
Nov 26, 202513.9013.9513.6113.6813.68-1.94%23,624,860
Nov 25, 202513.5514.0813.4613.9513.954.03%31,520,900
Nov 24, 202513.8314.0013.1013.4113.41-4.21%42,167,630
Nov 21, 202515.1915.5614.0014.0014.00-10.03%63,364,580
Nov 20, 202514.9916.4914.9315.5615.563.80%77,605,130
Nov 19, 202515.1615.8514.8614.9914.99-1.90%32,669,400
Nov 18, 202516.1416.1515.1115.2815.28-5.27%44,153,140
Nov 17, 202515.8516.3515.6216.1316.130.94%41,743,440
Nov 14, 202515.9916.4515.9415.9815.98-2.50%45,125,990
Nov 13, 202515.6016.8015.5416.3916.395.61%79,066,300
Nov 12, 202515.5815.6915.0715.5215.52-1.71%37,103,460
Nov 11, 202515.5716.0715.3615.7915.791.02%50,206,320
Nov 10, 202515.9716.1415.5115.6315.63-1.39%54,831,740
Nov 7, 202515.4716.1015.3715.8515.852.72%80,207,160
Nov 6, 202515.6015.7515.3815.4315.43-1.28%86,290,620
Nov 5, 202514.0115.6313.9815.6315.639.99%76,233,000
Nov 4, 202514.5014.7214.0814.2114.21-2.67%22,133,770
Nov 3, 202514.6914.8014.2414.6014.60-1.22%24,971,260
Oct 31, 202514.6515.2414.6514.7814.780.07%39,910,450
Oct 30, 202514.3515.0014.0714.7714.772.78%48,526,500
Oct 29, 202514.1414.4413.8514.3714.37-0.42%32,439,990
Oct 28, 202514.2214.6514.0514.4314.431.48%23,380,220
Oct 27, 202514.2114.4414.1514.2214.220.42%18,560,980
Oct 24, 202514.0914.2714.0114.1614.160.50%16,168,240
Oct 23, 202514.0014.1313.6614.0914.090.57%16,583,970
Oct 22, 202514.3714.3913.9414.0114.01-2.98%21,683,360
Oct 21, 202514.6014.6614.2814.4414.440.07%19,960,780
Oct 20, 202514.7115.0614.3114.4314.432.49%31,198,280
Oct 17, 202514.8015.1414.0014.0814.08-5.06%30,166,000
Oct 16, 202514.9015.2914.7414.8314.83-0.80%30,391,530
Oct 15, 202515.0115.3614.6214.9514.952.19%32,829,020
Oct 14, 202515.1415.2814.5814.6314.63-3.05%34,804,090
Oct 13, 202514.5015.1314.1215.0915.090.47%41,714,290
Oct 10, 202515.3515.4514.9315.0215.02-3.03%41,519,590
Oct 9, 202515.5415.6515.1615.4915.491.91%63,862,810
Sep 30, 202515.1215.4915.0915.2015.200.86%82,569,280