Xiangtan Electrochemical Scientific Co., Ltd. Class A 002125

SZSE · China · Producer Manufacturing

CNY 11.92+0.01 (+0.08%)

Market closed· Sep 30, 2026, 7:05 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 11.92	+0.08%	CNY 11.96	CNY 12.07	CNY 11.85	7.38M
2026-09-29	CNY 11.91	+2.23%	CNY 11.70	CNY 12.01	CNY 11.69	9.98M
2026-09-28	CNY 11.65	-3.08%	CNY 12.06	CNY 12.08	CNY 11.50	10.84M
2026-09-24	CNY 12.02	-0.99%	CNY 12.12	CNY 12.28	CNY 12.00	8.07M
2026-09-23	CNY 12.14	-0.74%	CNY 12.23	CNY 12.28	CNY 12.10	6.23M
2026-09-22	CNY 12.23	-0.08%	CNY 12.24	CNY 12.38	CNY 12.19	8.16M
2026-09-21	CNY 12.24	+1.16%	CNY 12.10	CNY 12.26	CNY 12.09	10.08M
2026-09-18	CNY 12.10	+1.51%	CNY 12.02	CNY 12.12	CNY 11.99	8.59M
2026-09-17	CNY 11.92	-1.57%	CNY 12.03	CNY 12.14	CNY 11.88	8.44M
2026-09-16	CNY 12.11	+0.67%	CNY 12.00	CNY 12.19	CNY 11.80	9.86M
2026-09-15	CNY 12.03	+0.92%	CNY 11.87	CNY 12.16	CNY 11.86	9.61M
2026-09-14	CNY 11.92	+0.42%	CNY 11.82	CNY 12.05	CNY 11.76	6.70M
2026-09-11	CNY 11.87	-2.78%	CNY 12.10	CNY 12.12	CNY 11.70	14.56M
2026-09-10	CNY 12.21	-0.57%	CNY 12.22	CNY 12.31	CNY 12.12	7.27M
2026-09-09	CNY 12.28	-0.65%	CNY 12.34	CNY 12.40	CNY 12.18	9.82M
2026-09-08	CNY 12.36	+0.65%	CNY 12.28	CNY 12.52	CNY 12.23	11.74M
2026-09-07	CNY 12.28	-0.08%	CNY 12.32	CNY 12.37	CNY 12.23	9.57M
2026-09-04	CNY 12.29	-1.13%	CNY 12.50	CNY 12.59	CNY 12.24	13.47M
2026-09-03	CNY 12.43	+0.40%	CNY 12.50	CNY 12.54	CNY 12.37	11.17M
2026-09-02	CNY 12.38	-2.75%	CNY 12.61	CNY 12.61	CNY 12.27	20.77M
2026-09-01	CNY 12.73	-1.55%	CNY 12.97	CNY 13.02	CNY 12.72	19.69M
2026-08-31	CNY 12.93	-0.77%	CNY 12.91	CNY 12.98	CNY 12.70	19.38M
2026-08-28	CNY 13.03	-1.14%	CNY 13.17	CNY 13.19	CNY 12.98	20.16M
2026-08-27	CNY 13.18	+2.17%	CNY 12.81	CNY 13.25	CNY 12.66	33.37M
2026-08-26	CNY 12.90	+0.23%	CNY 12.80	CNY 13.09	CNY 12.75	26.52M
2026-08-25	CNY 12.87	-3.23%	CNY 13.20	CNY 13.23	CNY 12.66	39.20M
2026-08-24	CNY 13.30	+4.72%	CNY 12.82	CNY 13.65	CNY 12.82	48.67M
2026-08-21	CNY 12.70	+0.16%	CNY 12.61	CNY 12.85	CNY 12.44	17.73M
2026-08-20	CNY 12.68	+1.04%	CNY 12.78	CNY 12.81	CNY 12.49	16.20M
2026-08-19	CNY 12.55	-3.76%	CNY 12.85	CNY 13.04	CNY 12.50	18.22M
2026-08-18	CNY 13.04	0.00%	CNY 13.08	CNY 13.40	CNY 12.90	19.76M
2026-08-17	CNY 13.04	+3.16%	CNY 12.59	CNY 13.07	CNY 12.45	22.58M
2026-08-14	CNY 12.64	0.00%	CNY 12.64	CNY 12.79	CNY 12.52	12.56M
2026-08-13	CNY 12.64	-1.10%	CNY 12.78	CNY 12.87	CNY 12.63	16.99M
2026-08-12	CNY 12.78	+1.19%	CNY 12.60	CNY 12.94	CNY 12.55	15.89M
2026-08-11	CNY 12.63	-1.02%	CNY 12.76	CNY 12.81	CNY 12.60	14.69M
2026-08-10	CNY 12.76	+1.75%	CNY 12.60	CNY 12.77	CNY 12.56	19.78M
2026-08-07	CNY 12.54	-0.32%	CNY 12.58	CNY 12.66	CNY 12.40	18.09M
2026-08-06	CNY 12.58	-1.33%	CNY 12.73	CNY 12.78	CNY 12.39	21.04M
2026-08-05	CNY 12.75	+1.11%	CNY 12.60	CNY 12.85	CNY 12.54	19.68M
2026-08-04	CNY 12.61	+0.32%	CNY 12.55	CNY 12.68	CNY 12.42	17.83M
2026-08-03	CNY 12.57	+1.86%	CNY 12.32	CNY 12.59	CNY 12.21	17.98M
2026-07-31	CNY 12.34	+0.82%	CNY 12.30	CNY 12.52	CNY 12.24	22.58M
2026-07-30	CNY 12.24	+0.16%	CNY 12.11	CNY 12.35	CNY 12.07	19.31M
2026-07-29	CNY 12.22	+4.00%	CNY 11.75	CNY 12.33	CNY 11.51	26.68M
2026-07-28	CNY 11.75	-1.09%	CNY 11.70	CNY 11.94	CNY 11.69	12.55M
2026-07-27	CNY 11.88	+2.95%	CNY 11.68	CNY 11.93	CNY 11.54	16.32M
2026-07-24	CNY 11.54	-5.64%	CNY 11.96	CNY 12.13	CNY 11.54	20.98M
2026-07-23	CNY 12.23	+2.26%	CNY 11.90	CNY 12.25	CNY 11.79	22.25M
2026-07-22	CNY 11.96	-3.86%	CNY 12.17	CNY 12.37	CNY 11.90	27.34M
2026-07-21	CNY 12.44	+5.07%	CNY 11.73	CNY 12.44	CNY 11.60	32.38M
2026-07-20	CNY 11.84	-0.50%	CNY 12.09	CNY 12.09	CNY 11.50	24.80M
2026-07-17	CNY 11.90	+1.10%	CNY 11.82	CNY 12.07	CNY 11.53	27.94M
2026-07-16	CNY 11.77	0.00%	CNY 11.62	CNY 11.99	CNY 11.62	20.50M
2026-07-15	CNY 11.77	+2.35%	CNY 11.77	CNY 12.08	CNY 11.65	24.11M
2026-07-14	CNY 11.50	+3.98%	CNY 11.06	CNY 11.50	CNY 10.99	17.82M
2026-07-13	CNY 11.06	-5.95%	CNY 11.70	CNY 11.73	CNY 11.05	22.91M
2026-07-10	CNY 11.76	-0.76%	CNY 11.84	CNY 12.12	CNY 11.68	24.12M
2026-07-09	CNY 11.85	+0.17%	CNY 11.85	CNY 11.97	CNY 11.26	27.96M
2026-07-08	CNY 11.83	-4.67%	CNY 12.37	CNY 12.49	CNY 11.81	29.07M
2026-07-07	CNY 12.41	-3.27%	CNY 12.72	CNY 13.05	CNY 12.38	24.45M
2026-07-06	CNY 12.83	-1.31%	CNY 13.04	CNY 13.44	CNY 12.76	28.56M
2026-07-03	CNY 13.00	-4.34%	CNY 13.61	CNY 13.75	CNY 12.97	41.65M
2026-07-02	CNY 13.59	-2.09%	CNY 13.70	CNY 14.22	CNY 13.58	40.12M
2026-07-01	CNY 13.88	+1.61%	CNY 13.90	CNY 14.23	CNY 13.37	55.35M
2026-06-30	CNY 13.66	+1.94%	CNY 13.33	CNY 14.32	CNY 13.23	52.83M
2026-06-29	CNY 13.40	-4.42%	CNY 14.00	CNY 14.08	CNY 13.18	43.24M
2026-06-26	CNY 14.02	-8.43%	CNY 15.16	CNY 15.26	CNY 13.98	50.18M
2026-06-25	CNY 15.31	-3.04%	CNY 15.50	CNY 15.69	CNY 15.01	46.28M
2026-06-24	CNY 15.79	-4.94%	CNY 16.21	CNY 16.41	CNY 15.22	66.58M
2026-06-23	CNY 16.61	-9.97%	CNY 18.00	CNY 18.02	CNY 16.61	59.54M
2026-06-22	CNY 18.45	-3.50%	CNY 19.00	CNY 19.07	CNY 17.30	87.22M
2026-06-18	CNY 19.12	+0.05%	CNY 18.92	CNY 19.94	CNY 18.51	76.97M
2026-06-17	CNY 19.11	-3.97%	CNY 19.17	CNY 19.45	CNY 18.33	82.39M
2026-06-16	CNY 19.90	+4.19%	CNY 20.27	CNY 20.86	CNY 19.20	115.82M
2026-06-15	CNY 19.10	+5.76%	CNY 18.21	CNY 19.10	CNY 17.96	88.22M
2026-06-12	CNY 18.06	-1.42%	CNY 18.37	CNY 19.10	CNY 17.86	86.02M
2026-06-11	CNY 18.32	-2.45%	CNY 18.57	CNY 19.37	CNY 17.83	101.47M
2026-06-10	CNY 18.78	+10.02%	CNY 16.64	CNY 18.78	CNY 16.58	89.32M
2026-06-09	CNY 17.07	+7.77%	CNY 16.08	CNY 17.42	CNY 15.87	74.89M
2026-06-08	CNY 15.84	-6.71%	CNY 16.40	CNY 16.90	CNY 15.66	59.98M
2026-06-05	CNY 16.98	+4.81%	CNY 16.25	CNY 17.38	CNY 15.90	90.29M
2026-06-04	CNY 16.20	-2.70%	CNY 17.00	CNY 17.45	CNY 16.08	96.36M
2026-06-03	CNY 16.65	+9.97%	CNY 15.03	CNY 16.65	CNY 14.97	47.53M
2026-06-02	CNY 15.14	+0.60%	CNY 14.94	CNY 15.39	CNY 14.76	39.11M
2026-06-01	CNY 15.05	+1.62%	CNY 14.99	CNY 15.64	CNY 14.87	47.37M
2026-05-29	CNY 14.81	-1.00%	CNY 14.97	CNY 15.34	CNY 14.61	38.18M
2026-05-28	CNY 14.96	+5.72%	CNY 14.10	CNY 15.02	CNY 13.65	43.36M
2026-05-27	CNY 14.15	-2.08%	CNY 14.35	CNY 14.75	CNY 14.12	23.64M
2026-05-26	CNY 14.45	+1.83%	CNY 14.06	CNY 14.82	CNY 14.00	35.40M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 11.92	+0.08%	CNY 11.96	CNY 12.07	CNY 11.85	7.38M
2026-09-29	CNY 11.91	+2.23%	CNY 11.70	CNY 12.01	CNY 11.69	9.98M
2026-09-28	CNY 11.65	-3.08%	CNY 12.06	CNY 12.08	CNY 11.50	10.84M
2026-09-24	CNY 12.02	-0.99%	CNY 12.12	CNY 12.28	CNY 12.00	8.07M
2026-09-23	CNY 12.14	-0.74%	CNY 12.23	CNY 12.28	CNY 12.10	6.23M
2026-09-22	CNY 12.23	-0.08%	CNY 12.24	CNY 12.38	CNY 12.19	8.16M
2026-09-21	CNY 12.24	+1.16%	CNY 12.10	CNY 12.26	CNY 12.09	10.08M
2026-09-18	CNY 12.10	+1.51%	CNY 12.02	CNY 12.12	CNY 11.99	8.59M
2026-09-17	CNY 11.92	-1.57%	CNY 12.03	CNY 12.14	CNY 11.88	8.44M
2026-09-16	CNY 12.11	+0.67%	CNY 12.00	CNY 12.19	CNY 11.80	9.86M
2026-09-15	CNY 12.03	+0.92%	CNY 11.87	CNY 12.16	CNY 11.86	9.61M
2026-09-14	CNY 11.92	+0.42%	CNY 11.82	CNY 12.05	CNY 11.76	6.70M
2026-09-11	CNY 11.87	-2.78%	CNY 12.10	CNY 12.12	CNY 11.70	14.56M
2026-09-10	CNY 12.21	-0.57%	CNY 12.22	CNY 12.31	CNY 12.12	7.27M
2026-09-09	CNY 12.28	-0.65%	CNY 12.34	CNY 12.40	CNY 12.18	9.82M
2026-09-08	CNY 12.36	+0.65%	CNY 12.28	CNY 12.52	CNY 12.23	11.74M
2026-09-07	CNY 12.28	-0.08%	CNY 12.32	CNY 12.37	CNY 12.23	9.57M
2026-09-04	CNY 12.29	-1.13%	CNY 12.50	CNY 12.59	CNY 12.24	13.47M
2026-09-03	CNY 12.43	+0.40%	CNY 12.50	CNY 12.54	CNY 12.37	11.17M
2026-09-02	CNY 12.38	-2.75%	CNY 12.61	CNY 12.61	CNY 12.27	20.77M
2026-09-01	CNY 12.73	-1.55%	CNY 12.97	CNY 13.02	CNY 12.72	19.69M
2026-08-31	CNY 12.93	-0.77%	CNY 12.91	CNY 12.98	CNY 12.70	19.38M
2026-08-28	CNY 13.03	-1.14%	CNY 13.17	CNY 13.19	CNY 12.98	20.16M
2026-08-27	CNY 13.18	+2.17%	CNY 12.81	CNY 13.25	CNY 12.66	33.37M
2026-08-26	CNY 12.90	+0.23%	CNY 12.80	CNY 13.09	CNY 12.75	26.52M
2026-08-25	CNY 12.87	-3.23%	CNY 13.20	CNY 13.23	CNY 12.66	39.20M
2026-08-24	CNY 13.30	+4.72%	CNY 12.82	CNY 13.65	CNY 12.82	48.67M
2026-08-21	CNY 12.70	+0.16%	CNY 12.61	CNY 12.85	CNY 12.44	17.73M
2026-08-20	CNY 12.68	+1.04%	CNY 12.78	CNY 12.81	CNY 12.49	16.20M
2026-08-19	CNY 12.55	-3.76%	CNY 12.85	CNY 13.04	CNY 12.50	18.22M
2026-08-18	CNY 13.04	0.00%	CNY 13.08	CNY 13.40	CNY 12.90	19.76M
2026-08-17	CNY 13.04	+3.16%	CNY 12.59	CNY 13.07	CNY 12.45	22.58M
2026-08-14	CNY 12.64	0.00%	CNY 12.64	CNY 12.79	CNY 12.52	12.56M
2026-08-13	CNY 12.64	-1.10%	CNY 12.78	CNY 12.87	CNY 12.63	16.99M
2026-08-12	CNY 12.78	+1.19%	CNY 12.60	CNY 12.94	CNY 12.55	15.89M
2026-08-11	CNY 12.63	-1.02%	CNY 12.76	CNY 12.81	CNY 12.60	14.69M
2026-08-10	CNY 12.76	+1.75%	CNY 12.60	CNY 12.77	CNY 12.56	19.78M
2026-08-07	CNY 12.54	-0.32%	CNY 12.58	CNY 12.66	CNY 12.40	18.09M
2026-08-06	CNY 12.58	-1.33%	CNY 12.73	CNY 12.78	CNY 12.39	21.04M
2026-08-05	CNY 12.75	+1.11%	CNY 12.60	CNY 12.85	CNY 12.54	19.68M
2026-08-04	CNY 12.61	+0.32%	CNY 12.55	CNY 12.68	CNY 12.42	17.83M
2026-08-03	CNY 12.57	+1.86%	CNY 12.32	CNY 12.59	CNY 12.21	17.98M
2026-07-31	CNY 12.34	+0.82%	CNY 12.30	CNY 12.52	CNY 12.24	22.58M
2026-07-30	CNY 12.24	+0.16%	CNY 12.11	CNY 12.35	CNY 12.07	19.31M
2026-07-29	CNY 12.22	+4.00%	CNY 11.75	CNY 12.33	CNY 11.51	26.68M
2026-07-28	CNY 11.75	-1.09%	CNY 11.70	CNY 11.94	CNY 11.69	12.55M
2026-07-27	CNY 11.88	+2.95%	CNY 11.68	CNY 11.93	CNY 11.54	16.32M
2026-07-24	CNY 11.54	-5.64%	CNY 11.96	CNY 12.13	CNY 11.54	20.98M
2026-07-23	CNY 12.23	+2.26%	CNY 11.90	CNY 12.25	CNY 11.79	22.25M
2026-07-22	CNY 11.96	-3.86%	CNY 12.17	CNY 12.37	CNY 11.90	27.34M
2026-07-21	CNY 12.44	+5.07%	CNY 11.73	CNY 12.44	CNY 11.60	32.38M
2026-07-20	CNY 11.84	-0.50%	CNY 12.09	CNY 12.09	CNY 11.50	24.80M
2026-07-17	CNY 11.90	+1.10%	CNY 11.82	CNY 12.07	CNY 11.53	27.94M
2026-07-16	CNY 11.77	0.00%	CNY 11.62	CNY 11.99	CNY 11.62	20.50M
2026-07-15	CNY 11.77	+2.35%	CNY 11.77	CNY 12.08	CNY 11.65	24.11M
2026-07-14	CNY 11.50	+3.98%	CNY 11.06	CNY 11.50	CNY 10.99	17.82M
2026-07-13	CNY 11.06	-5.95%	CNY 11.70	CNY 11.73	CNY 11.05	22.91M
2026-07-10	CNY 11.76	-0.76%	CNY 11.84	CNY 12.12	CNY 11.68	24.12M
2026-07-09	CNY 11.85	+0.17%	CNY 11.85	CNY 11.97	CNY 11.26	27.96M
2026-07-08	CNY 11.83	-4.67%	CNY 12.37	CNY 12.49	CNY 11.81	29.07M
2026-07-07	CNY 12.41	-3.27%	CNY 12.72	CNY 13.05	CNY 12.38	24.45M
2026-07-06	CNY 12.83	-1.31%	CNY 13.04	CNY 13.44	CNY 12.76	28.56M
2026-07-03	CNY 13.00	-4.34%	CNY 13.61	CNY 13.75	CNY 12.97	41.65M
2026-07-02	CNY 13.59	-2.09%	CNY 13.70	CNY 14.22	CNY 13.58	40.12M
2026-07-01	CNY 13.88	+1.61%	CNY 13.90	CNY 14.23	CNY 13.37	55.35M
2026-06-30	CNY 13.66	+1.94%	CNY 13.33	CNY 14.32	CNY 13.23	52.83M
2026-06-29	CNY 13.40	-4.42%	CNY 14.00	CNY 14.08	CNY 13.18	43.24M
2026-06-26	CNY 14.02	-8.43%	CNY 15.16	CNY 15.26	CNY 13.98	50.18M
2026-06-25	CNY 15.31	-3.04%	CNY 15.50	CNY 15.69	CNY 15.01	46.28M
2026-06-24	CNY 15.79	-4.94%	CNY 16.21	CNY 16.41	CNY 15.22	66.58M
2026-06-23	CNY 16.61	-9.97%	CNY 18.00	CNY 18.02	CNY 16.61	59.54M
2026-06-22	CNY 18.45	-3.50%	CNY 19.00	CNY 19.07	CNY 17.30	87.22M
2026-06-18	CNY 19.12	+0.05%	CNY 18.92	CNY 19.94	CNY 18.51	76.97M
2026-06-17	CNY 19.11	-3.97%	CNY 19.17	CNY 19.45	CNY 18.33	82.39M
2026-06-16	CNY 19.90	+4.19%	CNY 20.27	CNY 20.86	CNY 19.20	115.82M
2026-06-15	CNY 19.10	+5.76%	CNY 18.21	CNY 19.10	CNY 17.96	88.22M
2026-06-12	CNY 18.06	-1.42%	CNY 18.37	CNY 19.10	CNY 17.86	86.02M
2026-06-11	CNY 18.32	-2.45%	CNY 18.57	CNY 19.37	CNY 17.83	101.47M
2026-06-10	CNY 18.78	+10.02%	CNY 16.64	CNY 18.78	CNY 16.58	89.32M
2026-06-09	CNY 17.07	+7.77%	CNY 16.08	CNY 17.42	CNY 15.87	74.89M
2026-06-08	CNY 15.84	-6.71%	CNY 16.40	CNY 16.90	CNY 15.66	59.98M
2026-06-05	CNY 16.98	+4.81%	CNY 16.25	CNY 17.38	CNY 15.90	90.29M
2026-06-04	CNY 16.20	-2.70%	CNY 17.00	CNY 17.45	CNY 16.08	96.36M
2026-06-03	CNY 16.65	+9.97%	CNY 15.03	CNY 16.65	CNY 14.97	47.53M
2026-06-02	CNY 15.14	+0.60%	CNY 14.94	CNY 15.39	CNY 14.76	39.11M
2026-06-01	CNY 15.05	+1.62%	CNY 14.99	CNY 15.64	CNY 14.87	47.37M
2026-05-29	CNY 14.81	-1.00%	CNY 14.97	CNY 15.34	CNY 14.61	38.18M
2026-05-28	CNY 14.96	+5.72%	CNY 14.10	CNY 15.02	CNY 13.65	43.36M
2026-05-27	CNY 14.15	-2.08%	CNY 14.35	CNY 14.75	CNY 14.12	23.64M
2026-05-26	CNY 14.45	+1.83%	CNY 14.06	CNY 14.82	CNY 14.00	35.40M