SHA:600295 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	14.75	15.06	14.70	14.88	14.88	0.81%	6,675,711
Mar 23, 2026	14.90	15.32	14.54	14.76	14.76	-1.14%	13,473,600
Mar 20, 2026	15.31	15.49	14.80	14.93	14.93	-2.67%	12,365,120
Mar 19, 2026	15.40	15.68	15.20	15.34	15.34	-1.22%	7,818,166
Mar 18, 2026	15.20	15.86	15.10	15.53	15.53	0.91%	7,128,756
Mar 17, 2026	15.70	15.89	15.38	15.39	15.39	-2.22%	6,172,414
Mar 16, 2026	15.91	16.00	15.30	15.74	15.74	-1.07%	15,353,880
Mar 13, 2026	16.89	17.31	15.75	15.91	15.91	-5.80%	22,658,330
Mar 12, 2026	16.98	17.39	16.71	16.89	16.89	-0.06%	11,798,770
Mar 11, 2026	16.75	16.92	16.45	16.90	16.90	0.72%	12,548,283
Mar 10, 2026	16.98	17.35	16.68	16.78	16.78	-2.89%	10,278,730
Mar 9, 2026	16.69	17.78	16.45	17.28	17.28	3.78%	16,418,450
Mar 6, 2026	16.83	16.88	16.48	16.65	16.65	-1.25%	8,991,359
Mar 5, 2026	16.95	17.12	16.61	16.86	16.86	1.26%	9,015,764
Mar 4, 2026	16.52	17.32	16.50	16.65	16.65	-3.08%	12,916,870
Mar 3, 2026	17.33	17.83	17.05	17.18	17.18	-2.22%	17,039,350
Mar 2, 2026	17.60	17.71	16.84	17.57	17.57	0.63%	14,445,290
Feb 27, 2026	16.64	18.06	16.58	17.46	17.46	3.74%	19,430,410
Feb 26, 2026	16.35	16.99	16.15	16.83	16.83	3.00%	12,508,940
Feb 25, 2026	15.82	16.85	15.82	16.34	16.34	2.06%	13,167,020
Feb 24, 2026	15.52	16.11	15.44	16.01	16.01	3.09%	11,063,457
Feb 13, 2026	16.15	16.15	15.43	15.53	15.53	-3.66%	9,624,954
Feb 12, 2026	16.07	16.24	15.51	16.12	16.12	-0.80%	16,363,911
Feb 11, 2026	15.00	16.37	15.00	16.25	16.25	7.33%	17,977,630
Feb 10, 2026	15.28	15.28	14.87	15.14	15.14	-0.66%	7,644,200
Feb 9, 2026	14.74	15.41	14.72	15.24	15.24	5.39%	15,230,760
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