Xiangtan Electrochemical Scientific Co.,Ltd (002125.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 9.67 | 9.88 | 9.62 | 9.73 | 9.73 | 8,811,600 |
| 27 June 2024 | 9.90 | 9.94 | 9.67 | 9.72 | 9.72 | 9,759,382 |
| 26 June 2024 | 9.62 | 9.98 | 9.56 | 9.98 | 9.98 | 11,833,800 |
| 25 June 2024 | 9.68 | 9.81 | 9.60 | 9.72 | 9.72 | 9,973,300 |
| 24 June 2024 | 9.92 | 9.95 | 9.60 | 9.69 | 9.69 | 13,123,040 |
| 21 June 2024 | 10.12 | 10.22 | 10.00 | 10.01 | 10.01 | 9,071,800 |
| 20 June 2024 | 10.56 | 10.58 | 10.08 | 10.13 | 10.13 | 16,631,300 |
| 19 June 2024 | 10.53 | 10.69 | 10.39 | 10.54 | 10.54 | 14,263,760 |
| 18 June 2024 | 10.35 | 10.60 | 10.27 | 10.56 | 10.56 | 14,251,802 |
| 17 June 2024 | 10.38 | 10.46 | 10.27 | 10.31 | 10.31 | 10,298,147 |
| 14 June 2024 | 10.27 | 10.40 | 10.21 | 10.39 | 10.39 | 9,903,502 |
| 13 June 2024 | 10.46 | 10.47 | 10.26 | 10.32 | 10.32 | 19,015,293 |
| 12 June 2024 | 10.43 | 10.77 | 10.43 | 10.72 | 10.72 | 15,535,875 |
| 11 June 2024 | 10.42 | 10.51 | 10.20 | 10.50 | 10.50 | 14,751,020 |
| 07 June 2024 | 10.60 | 10.69 | 10.33 | 10.62 | 10.62 | 17,639,800 |
| 07 June 2024 | 0.168 Dividend | |||||
| 06 June 2024 | 10.98 | 11.13 | 10.53 | 10.64 | 10.47 | 20,059,936 |
| 05 June 2024 | 11.05 | 11.11 | 10.90 | 10.94 | 10.77 | 12,585,400 |
| 04 June 2024 | 11.00 | 11.25 | 10.93 | 11.21 | 11.03 | 22,683,639 |
| 03 June 2024 | 11.30 | 11.40 | 10.92 | 11.09 | 10.91 | 35,410,042 |
| 31 May 2024 | 11.87 | 12.00 | 11.50 | 11.56 | 11.38 | 48,358,225 |
| 30 May 2024 | 12.28 | 12.62 | 12.07 | 12.14 | 11.95 | 53,038,493 |
| 29 May 2024 | 11.88 | 12.44 | 11.82 | 12.26 | 12.07 | 43,748,718 |
| 28 May 2024 | 12.37 | 12.60 | 11.99 | 12.10 | 11.91 | 55,122,984 |
| 27 May 2024 | 11.80 | 12.30 | 11.78 | 12.21 | 12.02 | 52,212,081 |
| 24 May 2024 | 11.52 | 11.88 | 11.45 | 11.73 | 11.54 | 36,175,205 |
| 23 May 2024 | 11.69 | 11.79 | 11.36 | 11.46 | 11.28 | 39,139,772 |
| 22 May 2024 | 12.10 | 12.35 | 11.82 | 11.97 | 11.78 | 49,610,338 |
| 21 May 2024 | 13.18 | 13.24 | 12.16 | 12.22 | 12.03 | 66,173,650 |
| 20 May 2024 | 12.49 | 12.93 | 12.40 | 12.90 | 12.70 | 74,356,074 |
| 17 May 2024 | 12.44 | 12.49 | 12.06 | 12.35 | 12.16 | 54,335,703 |
| 16 May 2024 | 12.80 | 12.85 | 12.12 | 12.32 | 12.13 | 73,977,592 |
| 15 May 2024 | 13.20 | 13.43 | 12.53 | 12.80 | 12.60 | 79,043,762 |
| 14 May 2024 | 14.20 | 14.80 | 13.05 | 13.13 | 12.92 | 103,874,980 |
| 13 May 2024 | 14.39 | 15.24 | 14.06 | 14.17 | 13.95 | 85,161,474 |
| 10 May 2024 | 15.00 | 15.33 | 14.04 | 14.70 | 14.47 | 109,750,944 |
| 09 May 2024 | 13.15 | 14.63 | 13.00 | 14.63 | 14.40 | 101,029,967 |
| 08 May 2024 | 12.44 | 13.88 | 12.36 | 13.30 | 13.09 | 83,428,718 |
| 07 May 2024 | 12.50 | 12.90 | 12.33 | 12.73 | 12.53 | 73,038,880 |
| 06 May 2024 | 11.22 | 12.49 | 11.01 | 12.49 | 12.29 | 78,091,489 |
| 30 Apr 2024 | 11.00 | 11.43 | 10.90 | 11.35 | 11.17 | 57,316,960 |
| 29 Apr 2024 | 10.50 | 10.90 | 10.27 | 10.90 | 10.73 | 38,996,473 |
| 26 Apr 2024 | 9.61 | 9.93 | 9.52 | 9.91 | 9.75 | 14,634,800 |
| 25 Apr 2024 | 9.77 | 10.05 | 9.61 | 9.66 | 9.51 | 21,367,100 |
| 24 Apr 2024 | 9.28 | 10.19 | 9.09 | 9.85 | 9.69 | 23,273,536 |
| 23 Apr 2024 | 9.38 | 9.44 | 9.19 | 9.26 | 9.11 | 8,092,385 |
| 22 Apr 2024 | 9.55 | 9.71 | 9.30 | 9.37 | 9.22 | 10,164,500 |
| 19 Apr 2024 | 9.60 | 9.81 | 9.40 | 9.63 | 9.48 | 10,597,649 |
| 18 Apr 2024 | 9.44 | 9.88 | 9.19 | 9.61 | 9.46 | 14,673,016 |
| 17 Apr 2024 | 9.24 | 9.59 | 9.24 | 9.50 | 9.35 | 12,626,767 |
| 16 Apr 2024 | 9.80 | 9.85 | 9.08 | 9.12 | 8.98 | 15,467,900 |
| 15 Apr 2024 | 10.16 | 10.32 | 9.65 | 9.86 | 9.70 | 19,649,879 |
| 12 Apr 2024 | 10.56 | 10.70 | 10.21 | 10.22 | 10.06 | 22,063,636 |
| 11 Apr 2024 | 10.45 | 11.00 | 10.29 | 10.76 | 10.59 | 35,222,159 |
| 10 Apr 2024 | 10.44 | 10.99 | 10.39 | 10.56 | 10.39 | 36,488,693 |
| 09 Apr 2024 | 9.77 | 10.60 | 9.77 | 10.49 | 10.32 | 36,779,828 |
| 08 Apr 2024 | 10.31 | 10.60 | 9.74 | 9.76 | 9.61 | 27,053,931 |
| 03 Apr 2024 | 9.71 | 9.92 | 9.61 | 9.78 | 9.63 | 16,832,357 |
| 02 Apr 2024 | 9.26 | 9.72 | 9.26 | 9.63 | 9.48 | 15,921,802 |
| 01 Apr 2024 | 8.92 | 9.33 | 8.90 | 9.30 | 9.15 | 8,729,803 |
| 29 Mar 2024 | 8.86 | 9.03 | 8.83 | 8.92 | 8.78 | 2,541,460 |
| 28 Mar 2024 | 8.73 | 8.99 | 8.72 | 8.85 | 8.71 | 4,753,219 |
| 27 Mar 2024 | 9.04 | 9.09 | 8.70 | 8.70 | 8.56 | 5,085,140 |
| 26 Mar 2024 | 8.93 | 9.13 | 8.84 | 9.07 | 8.93 | 5,487,318 |
| 25 Mar 2024 | 9.12 | 9.24 | 8.92 | 8.92 | 8.78 | 6,168,156 |
| 22 Mar 2024 | 9.38 | 9.43 | 9.09 | 9.12 | 8.98 | 6,600,930 |
| 21 Mar 2024 | 9.43 | 9.46 | 9.25 | 9.40 | 9.25 | 5,429,397 |
| 20 Mar 2024 | 9.32 | 9.42 | 9.31 | 9.39 | 9.24 | 4,598,381 |
| 19 Mar 2024 | 9.36 | 9.47 | 9.31 | 9.35 | 9.20 | 5,342,982 |
| 18 Mar 2024 | 9.29 | 9.40 | 9.25 | 9.37 | 9.22 | 6,094,578 |
| 15 Mar 2024 | 9.05 | 9.25 | 9.00 | 9.24 | 9.09 | 5,021,900 |
| 14 Mar 2024 | 9.12 | 9.25 | 8.99 | 9.10 | 8.96 | 6,338,380 |
| 13 Mar 2024 | 9.18 | 9.25 | 9.11 | 9.17 | 9.03 | 4,670,773 |
| 12 Mar 2024 | 9.26 | 9.30 | 9.09 | 9.19 | 9.04 | 7,579,551 |
| 11 Mar 2024 | 8.81 | 9.28 | 8.80 | 9.25 | 9.10 | 11,759,054 |
| 08 Mar 2024 | 8.77 | 8.89 | 8.67 | 8.82 | 8.68 | 4,055,527 |
| 07 Mar 2024 | 8.85 | 9.00 | 8.80 | 8.81 | 8.67 | 5,944,524 |
| 06 Mar 2024 | 8.73 | 8.94 | 8.65 | 8.84 | 8.70 | 5,268,603 |
| 05 Mar 2024 | 8.90 | 8.98 | 8.73 | 8.79 | 8.65 | 5,545,940 |
| 04 Mar 2024 | 9.13 | 9.24 | 8.86 | 8.95 | 8.81 | 7,075,058 |
| 01 Mar 2024 | 8.92 | 9.12 | 8.84 | 9.08 | 8.94 | 7,549,208 |
| 29 Feb 2024 | 8.57 | 8.95 | 8.57 | 8.92 | 8.78 | 8,560,017 |
| 28 Feb 2024 | 9.14 | 9.56 | 8.62 | 8.66 | 8.52 | 12,940,757 |
| 27 Feb 2024 | 8.84 | 9.06 | 8.79 | 9.05 | 8.91 | 6,300,656 |
| 26 Feb 2024 | 8.88 | 9.08 | 8.81 | 8.87 | 8.73 | 8,113,900 |
| 23 Feb 2024 | 8.69 | 8.83 | 8.60 | 8.80 | 8.66 | 7,526,955 |
| 22 Feb 2024 | 8.55 | 8.83 | 8.55 | 8.69 | 8.55 | 8,264,238 |
| 21 Feb 2024 | 8.39 | 8.90 | 8.30 | 8.58 | 8.44 | 10,500,508 |
| 20 Feb 2024 | 8.39 | 8.51 | 8.22 | 8.46 | 8.33 | 9,912,914 |
| 19 Feb 2024 | 8.48 | 8.48 | 8.09 | 8.33 | 8.20 | 15,958,776 |
| 08 Feb 2024 | 7.71 | 8.36 | 7.71 | 8.36 | 8.23 | 13,807,466 |
| 07 Feb 2024 | 7.13 | 7.65 | 7.09 | 7.60 | 7.48 | 16,900,851 |
| 06 Feb 2024 | 6.60 | 7.29 | 6.30 | 7.11 | 7.00 | 18,134,064 |
| 05 Feb 2024 | 7.39 | 7.42 | 6.70 | 6.70 | 6.59 | 13,464,311 |
| 02 Feb 2024 | 7.87 | 8.02 | 7.09 | 7.44 | 7.32 | 9,727,518 |
| 01 Feb 2024 | 8.12 | 8.16 | 7.80 | 7.88 | 7.76 | 7,488,682 |
| 31 Jan 2024 | 8.68 | 8.81 | 8.08 | 8.14 | 8.01 | 8,317,469 |
| 30 Jan 2024 | 9.00 | 9.07 | 8.67 | 8.68 | 8.54 | 4,590,783 |
| 29 Jan 2024 | 9.31 | 9.39 | 8.98 | 8.98 | 8.84 | 5,288,760 |
| 26 Jan 2024 | 9.38 | 9.55 | 9.29 | 9.30 | 9.15 | 4,626,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.