SHA:600295 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 26, 2025	10.91	11.01	10.86	10.89	10.89	-0.18%	5,907,099
Nov 25, 2025	11.06	11.06	10.83	10.91	10.91	-0.55%	7,723,508
Nov 24, 2025	11.18	11.23	10.94	10.97	10.97	-1.17%	9,355,754
Nov 21, 2025	11.50	11.50	11.09	11.10	11.10	-3.81%	12,645,350
Nov 20, 2025	11.67	11.72	11.48	11.54	11.54	-0.60%	8,447,369
Nov 19, 2025	11.40	11.66	11.28	11.61	11.61	1.93%	10,010,600
Nov 18, 2025	11.75	11.76	11.28	11.39	11.39	-2.82%	12,611,670
Nov 17, 2025	11.74	11.88	11.49	11.72	11.72	-0.09%	14,430,500
Nov 14, 2025	11.96	12.14	11.69	11.73	11.73	-2.41%	14,491,870
Nov 13, 2025	11.89	12.21	11.78	12.02	12.02	1.35%	12,787,450
Nov 12, 2025	11.83	12.08	11.66	11.86	11.86	0.42%	13,798,750
Nov 11, 2025	11.60	11.93	11.60	11.81	11.81	0.25%	15,736,530
Nov 10, 2025	11.83	11.99	11.55	11.78	11.78	0.26%	20,990,700
Nov 7, 2025	11.56	11.84	11.45	11.75	11.75	2.00%	19,476,840
Nov 6, 2025	11.32	11.68	11.30	11.52	11.52	0.96%	18,109,200
Nov 5, 2025	11.17	11.55	11.09	11.41	11.41	1.69%	16,199,430
Nov 4, 2025	11.31	11.52	11.14	11.22	11.22	-1.49%	17,900,930
Nov 3, 2025	11.16	11.47	11.08	11.39	11.39	2.98%	27,677,000
Oct 31, 2025	11.30	11.30	11.03	11.06	11.06	-2.64%	29,614,770
Oct 30, 2025	10.60	11.36	10.60	11.36	11.36	9.97%	23,345,530
Oct 29, 2025	10.24	10.39	10.20	10.33	10.33	0.88%	6,698,175
Oct 28, 2025	10.31	10.34	10.16	10.24	10.24	-0.78%	6,452,488
Oct 27, 2025	10.31	10.46	10.29	10.32	10.32	-0.29%	8,077,926
Oct 24, 2025	10.34	10.44	10.26	10.35	10.35	-0.29%	7,421,776
Oct 23, 2025	10.30	10.38	10.16	10.38	10.38	0.87%	7,771,712
Oct 22, 2025	10.48	10.48	10.28	10.29	10.29	-1.25%	7,600,491
Oct 21, 2025	10.55	10.55	10.31	10.42	10.42	-0.86%	9,154,436
Oct 20, 2025	10.59	10.76	10.41	10.51	10.51	-1.59%	12,736,990