SHA:600195 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 1, 2026	5.90	6.09	5.80	6.05	6.00	2.54%	10,885,505
Jun 30, 2026	6.03	6.06	5.85	5.90	5.85	-2.80%	7,672,661
Jun 29, 2026	5.91	6.08	5.76	6.07	6.02	2.19%	8,848,900
Jun 26, 2026	5.99	6.03	5.88	5.94	5.89	-1.33%	8,859,406
Jun 25, 2026	6.16	6.20	5.96	6.02	5.97	-2.59%	8,859,848
Jun 24, 2026	6.37	6.38	6.16	6.18	6.13	-2.68%	5,502,686
Jun 23, 2026	6.27	6.46	6.26	6.35	6.30	0.95%	6,884,554
Jun 22, 2026	6.36	6.36	6.10	6.29	6.24	-1.10%	7,659,489
Jun 18, 2026	6.41	6.49	6.22	6.36	6.31	-1.09%	8,440,604
Jun 17, 2026	6.66	6.66	6.41	6.43	6.38	-3.31%	6,819,469
Jun 16, 2026	6.75	6.77	6.63	6.65	6.60	-1.77%	4,898,207
Jun 15, 2026	6.75	6.80	6.70	6.77	6.72	0.30%	6,313,400
Jun 12, 2026	6.62	6.77	6.56	6.75	6.70	1.96%	6,828,999
Jun 11, 2026	6.71	6.77	6.57	6.62	6.57	-2.07%	6,682,300
Jun 10, 2026	6.58	6.80	6.54	6.76	6.71	2.89%	8,187,886
Jun 9, 2026	6.54	6.59	6.45	6.57	6.52	1.08%	4,311,962
Jun 8, 2026	6.50	6.63	6.46	6.50	6.45	-1.22%	5,306,737
Jun 5, 2026	6.58	6.65	6.52	6.58	6.53	-	4,404,279
Jun 4, 2026	6.75	6.77	6.47	6.58	6.53	-2.66%	7,869,648
Jun 3, 2026	6.83	6.84	6.71	6.76	6.71	-1.17%	3,509,352
Jun 2, 2026	6.83	6.88	6.74	6.84	6.78	0.15%	6,077,200
Jun 1, 2026	6.61	6.86	6.58	6.83	6.77	3.48%	10,294,740
May 29, 2026	6.53	6.65	6.53	6.60	6.55	0.76%	6,524,885
May 28, 2026	6.52	6.61	6.45	6.55	6.50	0.46%	5,625,303
May 27, 2026	6.72	6.74	6.50	6.52	6.47	-3.26%	8,705,460
May 26, 2026	6.77	6.81	6.66	6.74	6.69	-1.03%	6,963,307
May 25, 2026	6.90	6.93	6.77	6.81	6.76	-1.30%	6,983,138
May 22, 2026	6.93	6.95	6.82	6.90	6.84	0.29%	5,881,668
May 21, 2026	7.10	7.14	6.88	6.88	6.82	-2.96%	9,941,777
May 20, 2026	7.15	7.16	7.04	7.09	7.03	-1.12%	4,651,404