SHA:600295 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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