SHA:600295 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	12.59	12.75	12.37	12.75	12.75	0.39%	9,877,936
Jul 30, 2026	12.74	12.87	12.55	12.70	12.70	1.20%	11,431,535
Jul 29, 2026	12.45	12.70	12.20	12.55	12.55	1.70%	15,253,291
Jul 28, 2026	12.28	12.37	11.97	12.34	12.34	0.24%	16,252,984
Jul 27, 2026	12.52	12.59	12.30	12.31	12.31	-1.05%	10,678,570
Jul 24, 2026	12.84	12.89	12.43	12.44	12.44	-2.89%	7,105,262
Jul 23, 2026	12.59	12.88	12.53	12.81	12.81	1.59%	8,247,536
Jul 22, 2026	12.53	12.75	12.40	12.61	12.61	-0.55%	12,841,890
Jul 21, 2026	12.95	13.21	12.52	12.68	12.68	-2.16%	16,746,200
Jul 20, 2026	12.52	13.13	12.39	12.96	12.96	4.77%	15,351,147
Jul 17, 2026	12.44	12.57	12.11	12.37	12.37	-0.40%	13,571,568
Jul 16, 2026	12.52	12.88	12.28	12.42	12.42	-0.72%	13,989,295
Jul 15, 2026	12.09	12.63	11.90	12.51	12.51	3.39%	14,463,450
Jul 14, 2026	11.46	12.11	11.46	12.10	12.10	5.68%	13,597,399
Jul 13, 2026	11.41	11.70	11.41	11.45	11.45	-0.87%	9,783,466
Jul 10, 2026	11.34	11.73	11.16	11.55	11.55	1.85%	8,670,876
Jul 9, 2026	11.29	11.50	11.12	11.34	11.34	-0.44%	10,962,489
Jul 8, 2026	11.70	11.77	11.38	11.39	11.39	-3.47%	8,265,844
Jul 7, 2026	11.85	11.91	11.58	11.80	11.80	-0.17%	12,963,150
Jul 6, 2026	11.59	11.97	11.50	11.82	11.82	1.46%	9,854,681
Jul 3, 2026	11.57	11.73	11.35	11.65	11.65	1.22%	10,924,379
Jul 2, 2026	11.50	11.88	11.17	11.51	11.51	1.23%	15,021,979
Jul 1, 2026	10.72	11.38	10.59	11.37	11.37	6.06%	17,440,578
Jun 30, 2026	10.71	10.78	10.52	10.72	10.72	0.09%	11,764,296
Jun 29, 2026	10.48	10.79	10.34	10.71	10.71	1.71%	17,250,373
Jun 26, 2026	10.81	11.02	10.50	10.53	10.53	-3.75%	23,667,468
Jun 25, 2026	11.20	11.20	10.81	10.94	10.94	-2.32%	30,005,255
Jun 24, 2026	11.88	11.98	11.19	11.20	11.20	-5.72%	30,033,692
Jun 23, 2026	12.89	12.89	11.83	11.88	11.88	-6.97%	15,790,724
Jun 22, 2026	12.54	12.83	12.12	12.77	12.77	0.87%	15,910,977
Jun 18, 2026	12.75	12.82	12.47	12.66	12.66	-0.63%	9,074,111
Jun 17, 2026	13.10	13.13	12.65	12.74	12.74	-3.04%	9,170,288
Jun 16, 2026	13.76	13.98	13.59	13.84	13.14	0.36%	12,805,768
Jun 15, 2026	13.66	14.16	13.61	13.79	13.09	0.66%	17,418,710
Jun 12, 2026	13.60	14.00	13.18	13.70	13.01	0.74%	21,056,040
Jun 11, 2026	13.17	13.66	13.10	13.60	12.91	4.13%	12,935,780
Jun 10, 2026	13.01	13.12	12.87	13.06	12.40	-0.38%	12,400,410
Jun 9, 2026	13.05	13.25	12.90	13.11	12.45	0.92%	7,967,693
Jun 8, 2026	13.32	13.32	12.79	12.99	12.33	-2.40%	8,349,369
Jun 5, 2026	13.47	13.51	13.26	13.31	12.64	-0.82%	6,758,784
Jun 4, 2026	13.70	13.75	13.23	13.42	12.74	-2.04%	6,982,741
Jun 3, 2026	13.61	13.87	13.42	13.70	13.01	0.59%	7,442,168
Jun 2, 2026	13.75	13.85	13.57	13.62	12.93	-0.73%	8,488,858
Jun 1, 2026	13.59	13.83	13.40	13.72	13.03	1.48%	11,110,540
May 29, 2026	13.50	13.69	13.28	13.52	12.84	0.45%	7,170,218
May 28, 2026	13.41	13.56	13.32	13.46	12.78	0.37%	7,891,848
May 27, 2026	13.82	13.96	13.30	13.41	12.73	-3.73%	10,644,140
May 26, 2026	13.71	13.96	13.63	13.93	13.23	1.02%	7,430,808
May 25, 2026	13.94	14.08	13.69	13.79	13.09	0.36%	7,443,496
May 22, 2026	13.88	13.89	13.60	13.74	13.05	0.66%	8,240,012