SHA:600295 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	13.04	13.65	12.95	13.63	13.63	5.25%	13,694,461
Aug 25, 2026	12.99	13.18	12.92	12.95	12.95	-0.69%	6,095,963
Aug 24, 2026	13.05	13.31	12.90	13.04	13.04	-0.31%	8,792,600
Aug 21, 2026	13.00	13.25	12.91	13.08	13.08	-0.53%	8,291,628
Aug 20, 2026	13.01	13.20	12.83	13.15	13.15	1.08%	12,227,020
Aug 19, 2026	12.80	13.03	12.69	13.01	13.01	1.48%	13,676,540
Aug 18, 2026	12.43	12.85	12.28	12.82	12.82	3.39%	13,096,124
Aug 17, 2026	12.39	12.49	12.27	12.40	12.40	0.49%	6,349,782
Aug 14, 2026	12.40	12.57	12.28	12.34	12.34	-1.04%	5,187,965
Aug 13, 2026	12.75	12.79	12.30	12.47	12.47	-2.50%	8,094,700
Aug 12, 2026	12.61	13.00	12.50	12.79	12.79	1.51%	9,549,052
Aug 11, 2026	12.60	13.04	12.37	12.60	12.60	0.08%	12,310,988
Aug 10, 2026	12.06	12.66	12.03	12.59	12.59	4.57%	15,611,430
Aug 7, 2026	12.18	12.27	12.02	12.04	12.04	-0.82%	9,513,956
Aug 6, 2026	12.19	12.24	11.93	12.14	12.14	-0.25%	12,981,950
Aug 5, 2026	12.32	12.38	12.12	12.17	12.17	-1.46%	10,024,584
Aug 4, 2026	12.53	12.60	12.26	12.35	12.35	-1.04%	8,247,780
Aug 3, 2026	12.69	12.73	12.40	12.48	12.48	-2.12%	10,258,509
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