SHA:600195 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	6.89	6.91	6.73	6.78	6.78	-1.88%	11,022,700
Aug 26, 2026	6.78	6.96	6.78	6.91	6.91	1.17%	5,934,329
Aug 25, 2026	6.67	6.83	6.67	6.83	6.83	1.49%	6,149,341
Aug 24, 2026	6.71	6.75	6.64	6.73	6.73	0.30%	5,198,899
Aug 21, 2026	6.81	6.82	6.66	6.71	6.71	-2.04%	8,141,347
Aug 20, 2026	6.64	6.87	6.64	6.85	6.85	2.54%	9,453,875
Aug 19, 2026	6.78	6.81	6.64	6.68	6.68	-1.91%	8,649,900
Aug 18, 2026	6.65	6.82	6.62	6.81	6.81	3.18%	13,052,500
Aug 17, 2026	6.58	6.65	6.48	6.60	6.60	0.30%	5,390,749
Aug 14, 2026	6.61	6.68	6.55	6.58	6.58	-0.90%	3,844,710
Aug 13, 2026	6.66	6.72	6.55	6.64	6.64	-0.30%	5,557,991
Aug 12, 2026	6.59	6.67	6.54	6.66	6.66	0.76%	4,742,867
Aug 11, 2026	6.68	6.70	6.59	6.61	6.61	-0.90%	4,843,693
Aug 10, 2026	6.55	6.68	6.52	6.67	6.67	1.68%	5,982,470
Aug 7, 2026	6.52	6.58	6.42	6.56	6.56	0.31%	6,207,203
Aug 6, 2026	6.50	6.55	6.44	6.54	6.54	0.31%	4,313,850
Aug 5, 2026	6.52	6.57	6.47	6.52	6.52	-0.46%	5,503,848
Aug 4, 2026	6.64	6.66	6.53	6.55	6.55	-1.36%	6,723,120
Aug 3, 2026	6.53	6.73	6.50	6.64	6.64	1.53%	11,520,895
Jul 31, 2026	6.44	6.54	6.40	6.54	6.54	1.24%	6,352,235
Jul 30, 2026	6.42	6.55	6.38	6.46	6.46	0.62%	6,534,794
Jul 29, 2026	6.40	6.50	6.38	6.42	6.42	0.31%	6,815,478
Jul 28, 2026	6.34	6.42	6.31	6.40	6.40	0.95%	4,727,370
Jul 27, 2026	6.27	6.37	6.22	6.34	6.34	1.12%	4,149,817
Jul 24, 2026	6.42	6.53	6.27	6.27	6.27	-3.09%	6,749,872
Jul 23, 2026	6.34	6.50	6.34	6.47	6.47	0.78%	6,969,748
Jul 22, 2026	6.44	6.52	6.31	6.42	6.42	-	7,286,669
Jul 21, 2026	6.71	6.72	6.40	6.42	6.42	-4.04%	13,183,360
Jul 20, 2026	6.56	6.76	6.54	6.69	6.69	0.90%	10,054,680
Jul 17, 2026	6.55	6.72	6.52	6.63	6.63	-0.15%	13,059,160
Jul 16, 2026	6.53	6.67	6.47	6.64	6.64	1.84%	12,546,860
Jul 15, 2026	6.23	6.73	6.21	6.52	6.52	4.32%	13,878,400
Jul 14, 2026	6.13	6.26	6.06	6.25	6.25	2.12%	5,728,949
Jul 13, 2026	6.08	6.17	6.05	6.12	6.12	0.49%	5,599,815
Jul 10, 2026	6.01	6.15	5.93	6.09	6.09	1.33%	5,722,901
Jul 9, 2026	6.08	6.15	5.96	6.01	6.01	-1.64%	4,890,359
Jul 8, 2026	6.08	6.19	6.02	6.11	6.11	-0.16%	4,463,287
Jul 7, 2026	6.31	6.31	6.06	6.12	6.12	-2.53%	6,092,167
Jul 6, 2026	6.24	6.36	6.20	6.33	6.28	1.28%	6,685,409
Jul 3, 2026	6.10	6.26	6.10	6.25	6.20	2.29%	7,208,912
Jul 2, 2026	6.05	6.17	6.00	6.11	6.06	0.99%	7,946,617