SHA:600295 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	14.02	14.33	13.64	13.65	12.96	-2.50%	9,775,780
May 20, 2026	14.14	14.14	13.84	14.00	13.29	-1.27%	6,836,243
May 19, 2026	14.20	14.33	13.98	14.18	13.46	-0.56%	6,050,298
May 18, 2026	14.61	14.61	14.20	14.26	13.54	-2.46%	8,195,752
May 15, 2026	14.99	14.99	14.49	14.62	13.88	-1.95%	8,378,056
May 14, 2026	15.20	15.21	14.80	14.91	14.16	-1.26%	6,919,920
May 13, 2026	15.22	15.37	15.07	15.10	14.34	-0.72%	8,788,256
May 12, 2026	15.26	15.43	15.05	15.21	14.44	-0.52%	10,913,580
May 11, 2026	15.25	15.45	15.05	15.29	14.52	0.53%	11,044,220
May 8, 2026	15.69	15.88	15.10	15.21	14.44	-2.94%	11,578,320
May 7, 2026	16.01	16.07	15.36	15.67	14.88	-2.00%	12,703,050
May 6, 2026	15.67	16.22	15.55	15.99	15.18	2.04%	13,927,450
Apr 30, 2026	15.55	16.05	15.50	15.67	14.88	1.75%	11,732,730
Apr 29, 2026	15.34	15.44	15.23	15.40	14.62	0.46%	6,702,707
Apr 28, 2026	15.20	15.46	15.17	15.33	14.55	0.66%	7,972,704
Apr 27, 2026	15.51	15.59	15.19	15.23	14.46	-2.37%	6,677,820
Apr 24, 2026	15.38	15.77	15.30	15.60	14.81	1.23%	7,977,347
Apr 23, 2026	15.38	15.57	15.26	15.41	14.63	-0.64%	9,482,213
Apr 22, 2026	15.30	15.61	15.18	15.51	14.73	0.39%	6,679,545
Apr 21, 2026	14.72	15.55	14.72	15.45	14.67	4.39%	13,455,530
Apr 20, 2026	15.25	15.39	14.70	14.80	14.05	-3.20%	11,874,520
Apr 17, 2026	15.04	15.49	15.04	15.29	14.52	0.33%	7,922,736
Apr 16, 2026	14.90	15.39	14.87	15.24	14.47	1.60%	13,850,590
Apr 15, 2026	14.49	15.33	14.49	15.00	14.24	7.53%	25,459,960
Apr 14, 2026	14.52	14.60	13.64	13.95	13.24	-3.59%	19,724,100
Apr 13, 2026	14.68	14.98	14.45	14.47	13.74	-2.30%	13,051,470
Apr 10, 2026	15.84	15.84	14.81	14.81	14.06	0.07%	12,741,770
Apr 9, 2026	15.41	15.47	14.70	14.80	14.05	-4.70%	11,801,160
Apr 8, 2026	15.01	15.53	15.01	15.53	14.74	4.30%	9,592,972
Apr 7, 2026	14.74	14.95	14.33	14.89	14.14	1.02%	5,600,016
Apr 3, 2026	15.00	15.04	14.71	14.74	13.99	-1.40%	3,761,180
Apr 2, 2026	15.02	15.14	14.82	14.95	14.19	-0.47%	4,116,502