SHA:600195 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	6.06	6.20	6.04	6.11	6.11	0.49%	4,923,366
Nov 12, 2026	6.14	6.16	6.05	6.08	6.08	-0.82%	5,178,591
Nov 11, 2026	6.20	6.21	6.11	6.13	6.13	-0.97%	3,289,721
Nov 10, 2026	6.26	6.30	6.18	6.19	6.19	-0.80%	4,164,700
Nov 9, 2026	6.32	6.33	6.22	6.24	6.24	-0.48%	5,192,298
Nov 6, 2026	6.24	6.29	6.17	6.27	6.27	-0.48%	5,873,835
Nov 5, 2026	6.25	6.31	6.21	6.30	6.30	1.12%	5,032,498
Nov 4, 2026	6.23	6.30	6.18	6.23	6.23	-0.32%	6,092,300
Nov 3, 2026	6.14	6.32	6.12	6.25	6.25	1.46%	6,112,008
Nov 2, 2026	6.01	6.17	6.01	6.16	6.16	2.33%	6,525,227
Oct 30, 2026	5.96	6.14	5.94	6.02	6.02	-	5,958,345
Oct 29, 2026	6.10	6.16	6.01	6.02	6.02	-1.15%	6,203,245
Oct 28, 2026	6.30	6.40	6.05	6.09	6.09	-4.99%	13,538,008
Oct 27, 2026	6.67	6.69	6.40	6.41	6.41	-3.90%	8,745,880
Oct 26, 2026	6.63	6.69	6.56	6.67	6.67	0.76%	5,194,410
Oct 23, 2026	6.57	6.63	6.43	6.62	6.62	1.22%	6,767,810
Oct 22, 2026	6.69	6.70	6.53	6.54	6.54	-1.65%	5,232,900
Oct 21, 2026	6.61	6.71	6.59	6.65	6.65	0.45%	5,820,101
Oct 20, 2026	6.65	6.70	6.55	6.62	6.62	0.15%	6,065,083
Oct 19, 2026	6.57	6.72	6.56	6.61	6.61	-0.75%	5,108,903
Oct 16, 2026	6.63	6.78	6.56	6.66	6.66	1.22%	6,777,036
Oct 15, 2026	6.60	6.68	6.56	6.58	6.58	-1.79%	6,231,298
Oct 14, 2026	6.63	6.74	6.63	6.70	6.70	0.60%	4,497,600
Oct 13, 2026	6.62	6.71	6.53	6.66	6.66	0.15%	5,250,455
Oct 12, 2026	6.77	6.80	6.63	6.65	6.65	-1.19%	6,709,900
Oct 9, 2026	6.66	6.78	6.59	6.73	6.73	1.36%	8,539,665
Oct 8, 2026	6.78	6.93	6.60	6.64	6.64	-1.34%	10,079,002
Sep 30, 2026	6.69	6.75	6.64	6.73	6.73	1.36%	4,993,200
Sep 29, 2026	6.63	6.69	6.58	6.64	6.64	-0.45%	4,181,858
Sep 28, 2026	6.65	6.69	6.51	6.67	6.67	0.45%	7,226,341
Sep 24, 2026	6.68	6.81	6.63	6.64	6.64	-0.60%	7,028,400
Sep 23, 2026	6.74	6.76	6.66	6.68	6.68	-0.89%	4,790,851
Sep 22, 2026	6.82	6.84	6.70	6.74	6.74	-0.59%	5,120,505
Sep 21, 2026	6.64	6.81	6.62	6.78	6.78	2.42%	7,012,769
Sep 18, 2026	6.72	6.76	6.60	6.62	6.62	-1.05%	7,720,669
Sep 17, 2026	6.62	6.71	6.57	6.69	6.69	0.60%	5,348,577
Sep 16, 2026	6.75	6.75	6.63	6.65	6.65	-0.89%	5,209,561
Sep 15, 2026	6.82	6.85	6.71	6.71	6.71	-2.04%	5,524,320
Sep 14, 2026	6.82	6.89	6.76	6.85	6.85	0.29%	5,604,100
Sep 11, 2026	7.01	7.04	6.80	6.83	6.83	-2.57%	10,213,741
Sep 10, 2026	7.10	7.15	7.00	7.01	7.01	-1.82%	7,377,554
Sep 9, 2026	7.16	7.22	7.11	7.14	7.14	-0.83%	8,363,995
Sep 8, 2026	7.07	7.22	7.05	7.20	7.20	2.27%	13,434,607
Sep 7, 2026	6.92	7.05	6.87	7.04	7.04	2.03%	10,861,536
Sep 4, 2026	6.73	7.00	6.72	6.90	6.90	2.53%	11,427,380
Sep 3, 2026	6.73	6.83	6.68	6.73	6.73	-0.30%	5,426,660
Sep 2, 2026	6.85	6.85	6.70	6.75	6.75	-1.46%	7,585,140
Sep 1, 2026	6.81	6.92	6.81	6.85	6.85	0.29%	9,695,905
Aug 31, 2026	6.84	6.93	6.82	6.83	6.83	-0.87%	6,924,001
Aug 28, 2026	6.78	6.90	6.69	6.89	6.89	1.62%	10,610,849