SHA:600295 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	13.82	13.96	13.56	13.57	-	-2.58%	1,461,600
May 26, 2026	13.71	13.96	13.63	13.93	13.93	1.02%	7,430,808
May 25, 2026	13.94	14.08	13.69	13.79	13.79	0.36%	7,443,496
May 22, 2026	13.88	13.89	13.60	13.74	13.74	0.66%	8,240,012
May 21, 2026	14.02	14.33	13.64	13.65	13.65	-2.50%	9,775,780
May 20, 2026	14.14	14.14	13.84	14.00	14.00	-1.27%	6,836,243
May 19, 2026	14.20	14.33	13.98	14.18	14.18	-0.56%	6,050,298
May 18, 2026	14.61	14.61	14.20	14.26	14.26	-2.46%	8,195,752
May 15, 2026	14.99	14.99	14.49	14.62	14.62	-1.95%	8,378,056
May 14, 2026	15.20	15.21	14.80	14.91	14.91	-1.26%	6,919,920
May 13, 2026	15.22	15.37	15.07	15.10	15.10	-0.72%	8,788,256
May 12, 2026	15.26	15.43	15.05	15.21	15.21	-0.52%	10,913,580
May 11, 2026	15.25	15.45	15.05	15.29	15.29	0.53%	11,044,220
May 8, 2026	15.69	15.88	15.10	15.21	15.21	-2.94%	11,578,320
May 7, 2026	16.01	16.07	15.36	15.67	15.67	-2.00%	12,703,050
May 6, 2026	15.67	16.22	15.55	15.99	15.99	2.04%	13,927,450
Apr 30, 2026	15.55	16.05	15.50	15.67	15.67	1.75%	11,732,730
Apr 29, 2026	15.34	15.44	15.23	15.40	15.40	0.46%	6,702,707
Apr 28, 2026	15.20	15.46	15.17	15.33	15.33	0.66%	7,972,704
Apr 27, 2026	15.51	15.59	15.19	15.23	15.23	-2.37%	6,677,820
Apr 24, 2026	15.38	15.77	15.30	15.60	15.60	1.23%	7,977,347
Apr 23, 2026	15.38	15.57	15.26	15.41	15.41	-0.64%	9,482,213
Apr 22, 2026	15.30	15.61	15.18	15.51	15.51	0.39%	6,679,545
Apr 21, 2026	14.72	15.55	14.72	15.45	15.45	4.39%	13,455,530
Apr 20, 2026	15.25	15.39	14.70	14.80	14.80	-3.20%	11,874,520
Apr 17, 2026	15.04	15.49	15.04	15.29	15.29	0.33%	7,922,736
Apr 16, 2026	14.90	15.39	14.87	15.24	15.24	1.60%	13,850,590
Apr 15, 2026	14.49	15.33	14.49	15.00	15.00	7.53%	25,459,960
Apr 14, 2026	14.52	14.60	13.64	13.95	13.95	-3.59%	19,724,100
Apr 13, 2026	14.68	14.98	14.45	14.47	14.47	-2.30%	13,051,470
Apr 10, 2026	15.84	15.84	14.81	14.81	14.81	0.07%	12,741,770
Apr 9, 2026	15.41	15.47	14.70	14.80	14.80	-4.70%	11,801,160
Apr 8, 2026	15.01	15.53	15.01	15.53	15.53	4.30%	9,592,972
Apr 7, 2026	14.74	14.95	14.33	14.89	14.89	1.02%	5,600,016
Apr 3, 2026	15.00	15.04	14.71	14.74	14.74	-1.40%	3,761,180
Apr 2, 2026	15.02	15.14	14.82	14.95	14.95	-0.47%	4,116,502
Apr 1, 2026	14.90	15.20	14.90	15.02	15.02	0.81%	6,624,906
Mar 31, 2026	15.17	15.41	14.80	14.90	14.90	-0.80%	8,894,765
Mar 30, 2026	14.80	15.26	14.55	15.02	15.02	1.49%	7,376,100
Mar 27, 2026	14.71	14.95	14.56	14.80	14.80	0.54%	5,395,425
Mar 26, 2026	14.89	15.25	14.68	14.72	14.72	-1.87%	7,798,973
Mar 25, 2026	14.83	15.18	14.71	15.00	15.00	0.81%	7,484,402
Mar 24, 2026	14.75	15.06	14.70	14.88	14.88	0.81%	6,675,711
Mar 23, 2026	14.90	15.32	14.54	14.76	14.76	-1.14%	13,473,600
Mar 20, 2026	15.31	15.49	14.80	14.93	14.93	-2.67%	12,365,120
Mar 19, 2026	15.40	15.68	15.20	15.34	15.34	-1.22%	7,818,166
Mar 18, 2026	15.20	15.86	15.10	15.53	15.53	0.91%	7,128,756
Mar 17, 2026	15.70	15.89	15.38	15.39	15.39	-2.22%	6,172,414
Mar 16, 2026	15.91	16.00	15.30	15.74	15.74	-1.07%	15,353,880
Mar 13, 2026	16.89	17.31	15.75	15.91	15.91	-5.80%	22,658,330