SHA:600295 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	14.66	14.90	14.45	14.46	14.46	-1.30%	12,683,750
Feb 5, 2026	15.29	15.29	14.60	14.65	14.65	-3.68%	10,017,010
Feb 4, 2026	14.88	15.26	14.60	15.21	15.21	1.88%	16,372,210
Feb 3, 2026	14.94	15.08	14.66	14.93	14.93	1.91%	10,593,310
Feb 2, 2026	15.32	15.70	14.65	14.65	14.65	-7.40%	18,512,440
Jan 30, 2026	15.72	16.13	15.15	15.82	15.82	-1.25%	16,634,530
Jan 29, 2026	15.56	16.19	15.43	16.02	16.02	4.16%	23,112,044
Jan 28, 2026	15.17	15.63	14.98	15.38	15.38	0.85%	15,030,860
Jan 27, 2026	15.37	15.43	14.93	15.25	15.25	-1.04%	11,849,870
Jan 26, 2026	15.40	15.84	15.12	15.41	15.41	0.13%	13,140,630
Jan 23, 2026	15.40	15.51	15.04	15.39	15.39	0.26%	10,739,790
Jan 22, 2026	15.62	15.76	15.17	15.35	15.35	-2.04%	12,155,568
Jan 21, 2026	14.85	15.88	14.77	15.67	15.67	4.82%	23,943,232
Jan 20, 2026	15.13	15.13	14.36	14.95	14.95	-1.19%	18,770,720
Jan 19, 2026	13.96	15.32	13.93	15.13	15.13	7.38%	26,057,650
Jan 16, 2026	14.23	14.67	13.98	14.09	14.09	-0.98%	16,346,370
Jan 15, 2026	14.15	14.43	13.98	14.23	14.23	-	15,718,530
Jan 14, 2026	14.30	14.56	13.98	14.23	14.23	-0.84%	22,136,880
Jan 13, 2026	14.55	14.82	14.34	14.35	14.35	-3.37%	17,868,700
Jan 12, 2026	15.49	15.49	14.68	14.85	14.85	-6.01%	26,973,560
Jan 9, 2026	15.39	15.80	14.91	15.80	15.80	2.53%	31,955,903
Jan 8, 2026	15.31	16.43	14.52	15.41	15.41	0.52%	38,537,064
Jan 7, 2026	14.61	15.50	14.35	15.33	15.33	7.20%	37,991,490
Jan 6, 2026	13.00	14.30	12.88	14.30	14.30	10.00%	34,401,290
Jan 5, 2026	12.51	13.11	12.30	13.00	13.00	5.18%	25,433,380
Dec 31, 2025	12.49	12.54	12.23	12.36	12.36	-1.12%	12,496,750
Dec 30, 2025	11.87	12.97	11.83	12.50	12.50	4.69%	21,106,600
Dec 29, 2025	11.73	12.06	11.63	11.94	11.94	1.62%	12,002,340
Dec 26, 2025	11.55	11.82	11.47	11.75	11.75	2.53%	9,640,515
Dec 25, 2025	11.40	11.48	11.23	11.46	11.46	0.53%	6,793,156
Dec 24, 2025	11.33	11.42	11.22	11.40	11.40	0.35%	7,787,190
Dec 23, 2025	11.37	11.43	11.14	11.36	11.36	-0.26%	8,789,014
Dec 22, 2025	11.54	11.75	11.26	11.39	11.39	-1.30%	14,886,176
Dec 19, 2025	11.75	11.75	11.33	11.54	11.54	-1.37%	16,209,430
Dec 18, 2025	11.50	11.70	11.44	11.70	11.70	1.74%	11,597,310
Dec 17, 2025	11.39	11.55	11.27	11.50	11.50	0.97%	10,545,690
Dec 16, 2025	11.20	11.50	11.20	11.39	11.39	0.18%	12,323,850
Dec 15, 2025	10.86	11.54	10.80	11.37	11.37	5.18%	16,817,720
Dec 12, 2025	10.78	10.90	10.72	10.81	10.81	1.22%	10,172,730
Dec 11, 2025	10.83	10.85	10.64	10.68	10.68	-1.02%	9,031,135
Dec 10, 2025	10.81	10.89	10.74	10.79	10.79	-0.09%	7,120,940
Dec 9, 2025	11.05	11.06	10.80	10.80	10.80	-1.55%	7,349,753
Dec 8, 2025	11.35	11.37	10.93	10.97	10.97	-3.18%	11,712,200
Dec 5, 2025	11.11	11.39	11.02	11.33	11.33	1.89%	7,801,087
Dec 4, 2025	11.06	11.15	10.98	11.12	11.12	0.54%	7,259,723
Dec 3, 2025	11.18	11.21	10.98	11.06	11.06	-0.63%	7,675,108
Dec 2, 2025	10.93	11.25	10.93	11.13	11.13	1.18%	8,457,388
Dec 1, 2025	11.21	11.26	10.93	11.00	11.00	-0.81%	10,937,740
Nov 28, 2025	10.85	11.13	10.81	11.09	11.09	2.21%	8,740,956
Nov 27, 2025	10.89	10.94	10.82	10.85	10.85	-0.37%	5,814,072