Skip to main content
Xiangtan Electrochemical Scientific Co.,Ltd (SHE:002125)
China flag China · Delayed Price · Currency is CNY
15.02
+0.86 (6.07%)
Apr 29, 2026, 3:04 PM CST

SHE:002125 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202614.0315.1214.0115.0215.026.07%37,063,534
Apr 28, 202614.3914.4714.0814.1614.16-0.28%13,754,500
Apr 27, 202614.0714.3013.9014.2014.200.07%14,925,828
Apr 24, 202613.8114.3213.8114.1914.191.94%18,194,257
Apr 23, 202614.1914.2513.8113.9213.92-2.32%13,829,791
Apr 22, 202614.1914.4414.1514.2514.250.49%15,075,826
Apr 21, 202614.2014.2513.8814.1814.18-0.07%13,880,610
Apr 20, 202614.1214.2614.0814.1914.190.14%13,354,413
Apr 17, 202614.2814.7314.1214.1714.17-0.84%20,506,780
Apr 16, 202613.6014.3913.5014.2914.296.01%36,693,358
Apr 15, 202613.8513.8613.4413.4813.48-2.67%15,145,700
Apr 14, 202613.6213.8813.5313.8513.852.06%17,269,251
Apr 13, 202613.2413.6813.2013.5713.571.88%17,117,830
Apr 10, 202613.1413.5513.1313.3213.322.07%17,302,110
Apr 9, 202613.1113.1712.9013.0513.05-1.36%10,118,160
Apr 8, 202613.0013.2312.8913.2313.233.12%15,858,890
Apr 7, 202612.5212.8912.4612.8312.833.14%14,301,500
Apr 3, 202613.0213.1912.4012.4412.44-4.16%15,926,509
Apr 2, 202613.1313.3012.8812.9812.98-1.89%13,409,750
Apr 1, 202613.3013.5013.1013.2313.231.22%16,788,590
Mar 31, 202613.4113.4613.0413.0713.07-3.11%16,636,680
Mar 30, 202613.6213.7813.2813.4913.49-1.53%16,348,600
Mar 27, 202612.9513.9112.9313.7013.703.71%27,925,490
Mar 26, 202613.1013.6113.0713.2113.21-20,188,420
Mar 25, 202613.0613.3112.9213.2113.211.23%24,551,600
Mar 24, 202613.2913.3212.3513.0513.051.01%24,354,320
Mar 23, 202613.1113.7012.8212.9212.92-4.15%27,280,480
Mar 20, 202613.6714.1113.3313.4813.48-0.88%32,151,650
Mar 19, 202614.4314.4513.5113.6013.60-6.34%27,859,170
Mar 18, 202614.8914.9414.3514.5214.52-1.83%19,658,310
Mar 17, 202615.0915.3914.7914.7914.79-2.25%21,648,510
Mar 16, 202614.9715.2914.8915.1315.130.20%26,923,090
Mar 13, 202615.2015.5015.0115.1015.10-0.85%28,179,760
Mar 12, 202615.3415.3415.0815.2315.23-0.39%24,634,864
Mar 11, 202614.8415.7514.7815.2915.293.10%48,196,679
Mar 10, 202614.8815.1514.7214.8314.83-0.40%19,536,940
Mar 9, 202614.4215.0514.3614.8914.890.34%22,743,200
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