SHA:600295 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	14.65	14.95	14.50	14.83	14.83	1.23%	9,561,309
Oct 27, 2026	14.22	14.78	14.01	14.65	14.65	3.46%	11,140,846
Oct 26, 2026	14.01	14.45	14.01	14.16	14.16	0.07%	8,203,391
Oct 23, 2026	14.25	14.40	13.90	14.15	14.15	-1.32%	10,546,134
Oct 22, 2026	14.12	14.59	14.06	14.34	14.34	1.13%	9,694,046
Oct 21, 2026	14.34	14.42	14.17	14.18	14.18	-0.91%	4,440,161
Oct 20, 2026	14.59	14.65	14.15	14.31	14.31	-2.12%	7,103,944
Oct 19, 2026	14.22	14.83	14.07	14.62	14.62	2.31%	12,581,960
Oct 16, 2026	14.28	14.38	13.95	14.29	14.29	1.85%	9,889,339
Oct 15, 2026	14.31	14.48	13.97	14.03	14.03	-2.16%	13,017,705
Oct 14, 2026	14.03	14.56	13.90	14.34	14.34	1.41%	13,442,531
Oct 13, 2026	13.80	14.14	13.69	14.14	14.14	2.46%	16,155,959
Oct 12, 2026	13.28	13.82	13.15	13.80	13.80	4.47%	18,266,583
Oct 9, 2026	13.15	13.40	13.06	13.21	13.21	0.61%	7,761,331
Oct 8, 2026	13.06	13.31	12.96	13.13	13.13	0.54%	9,253,816
Sep 30, 2026	12.83	13.17	12.75	13.06	13.06	1.71%	8,698,688
Sep 29, 2026	12.79	12.90	12.62	12.84	12.84	0.63%	5,891,028
Sep 28, 2026	12.90	13.05	12.72	12.76	12.76	-0.31%	7,173,784
Sep 24, 2026	12.82	12.96	12.67	12.80	12.80	-0.31%	5,459,580
Sep 23, 2026	13.02	13.10	12.82	12.84	12.84	-1.38%	7,224,269
Sep 22, 2026	13.30	13.39	12.97	13.02	13.02	-2.11%	9,696,628
Sep 21, 2026	13.30	13.38	13.16	13.30	13.30	0.68%	6,803,844
Sep 18, 2026	13.02	13.28	12.88	13.21	13.21	1.30%	9,249,612
Sep 17, 2026	13.27	13.40	12.93	13.04	13.04	-2.10%	13,476,764
Sep 16, 2026	13.55	13.67	13.19	13.32	13.32	-1.70%	12,838,100
Sep 15, 2026	13.59	13.65	13.44	13.55	13.55	0.52%	4,839,294
Sep 14, 2026	13.40	13.61	13.29	13.48	13.48	0.67%	6,992,217
Sep 11, 2026	13.63	13.71	13.31	13.39	13.39	-2.48%	9,813,100
Sep 10, 2026	14.04	14.04	13.63	13.73	13.73	-2.28%	9,538,065
Sep 9, 2026	13.84	14.10	13.63	14.05	14.05	1.22%	9,109,488
Sep 8, 2026	13.36	13.92	13.30	13.88	13.88	1.91%	12,193,825
Sep 7, 2026	14.20	14.29	13.44	13.62	13.62	-7.41%	24,093,944
Sep 4, 2026	13.98	14.88	13.80	14.71	14.71	5.90%	23,454,405
Sep 3, 2026	13.80	13.99	13.71	13.89	13.89	0.43%	7,096,523
Sep 2, 2026	13.56	14.04	13.45	13.83	13.83	1.10%	10,720,800
Sep 1, 2026	13.90	14.25	13.67	13.68	13.68	-1.65%	12,117,562
Aug 31, 2026	14.19	14.47	13.81	13.91	13.91	1.24%	13,520,578
Aug 28, 2026	13.80	13.97	13.47	13.74	13.74	-0.51%	7,367,666
Aug 27, 2026	13.66	13.85	13.38	13.81	13.81	1.32%	9,119,608
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%	12,227,022
Aug 19, 2026	12.80	13.03	12.69	13.01	13.01	1.48%	13,676,548
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