SHA:600895 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	44.18	45.98	43.64	44.50	44.50	-0.36%	60,713,257
Oct 30, 2025	44.73	46.28	43.90	44.66	44.66	-0.16%	75,275,571
Oct 29, 2025	44.50	45.20	44.20	44.73	44.73	-0.36%	45,413,554
Oct 28, 2025	45.74	46.00	44.70	44.89	44.89	-2.50%	58,582,168
Oct 27, 2025	46.97	47.13	45.72	46.04	46.04	1.08%	80,114,428
Oct 24, 2025	44.87	45.74	44.59	45.55	45.55	2.84%	55,437,057
Oct 23, 2025	45.20	45.33	43.68	44.29	44.29	-3.23%	63,421,455
Oct 22, 2025	44.71	46.88	44.41	45.77	45.77	2.39%	106,140,941
Oct 21, 2025	44.16	44.95	43.57	44.70	44.70	1.52%	48,655,278
Oct 20, 2025	44.50	45.38	43.68	44.03	44.03	0.96%	48,907,602
Oct 17, 2025	46.50	46.68	43.50	43.61	43.61	-6.19%	64,523,426
Oct 16, 2025	47.39	47.57	46.29	46.49	46.42	-1.57%	48,648,929
Oct 15, 2025	47.77	48.00	45.93	47.23	47.16	0.62%	71,374,690
Oct 14, 2025	49.60	51.30	46.75	46.94	46.87	-5.74%	113,712,965
Oct 13, 2025	48.00	50.60	47.00	49.80	49.72	0.83%	101,590,128
Oct 10, 2025	47.55	51.05	47.55	49.39	49.31	-0.14%	141,194,133
Oct 9, 2025	51.88	51.89	49.46	49.46	49.38	-9.99%	147,584,999
Sep 30, 2025	52.00	55.60	51.12	54.95	54.86	7.30%	176,117,860
Sep 29, 2025	51.00	54.50	50.95	51.21	51.13	-1.71%	144,162,648
Sep 26, 2025	51.03	54.84	50.97	52.10	52.02	-0.10%	184,809,417
Sep 25, 2025	52.01	55.00	50.20	52.15	52.07	2.70%	227,957,616
Sep 24, 2025	47.00	50.78	46.18	50.78	50.70	10.01%	143,548,982
Sep 23, 2025	41.00	46.16	40.89	46.16	46.09	10.01%	182,127,269
Sep 22, 2025	39.29	42.55	38.52	41.96	41.90	8.48%	174,785,009
Sep 19, 2025	38.00	39.98	37.38	38.68	38.62	1.04%	108,459,906
Sep 18, 2025	37.57	40.42	36.90	38.28	38.22	1.89%	123,700,248
Sep 17, 2025	36.50	38.30	36.50	37.57	37.51	3.93%	84,396,403
Sep 16, 2025	36.15	36.46	35.88	36.15	36.10	0.53%	45,034,583
Sep 15, 2025	36.31	36.55	35.62	35.96	35.91	-0.99%	49,024,314
Sep 12, 2025	34.76	37.10	34.50	36.32	36.27	4.61%	83,622,061
Sep 11, 2025	32.89	34.81	32.83	34.72	34.67	5.56%	67,174,878
Sep 10, 2025	32.97	33.52	32.80	32.89	32.84	-0.24%	33,598,091
Sep 9, 2025	33.80	33.94	32.77	32.97	32.92	-3.85%	57,634,012
Sep 8, 2025	34.68	34.90	33.80	34.29	34.24	-1.97%	58,873,500
Sep 5, 2025	34.00	35.08	33.42	34.98	34.93	3.37%	65,257,553
Sep 4, 2025	37.45	37.53	33.84	33.84	33.79	-10.00%	111,110,208
Sep 3, 2025	38.40	39.21	36.50	37.60	37.54	-1.29%	89,474,137
Sep 2, 2025	38.08	39.88	37.86	38.09	38.03	-1.22%	101,716,932
Sep 1, 2025	38.17	39.20	37.50	38.56	38.50	1.50%	109,262,853
Aug 29, 2025	40.54	41.40	37.68	37.99	37.93	-1.76%	182,930,426
Aug 28, 2025	35.11	38.67	35.11	38.67	38.61	10.01%	63,259,094
Aug 27, 2025	35.60	37.43	35.00	35.15	35.10	-1.84%	98,308,976
Aug 26, 2025	35.50	36.74	34.95	35.81	35.76	-0.06%	101,476,270
Aug 25, 2025	35.44	36.01	34.91	35.83	35.78	2.49%	104,778,105
Aug 22, 2025	33.40	34.98	33.37	34.96	34.91	3.86%	87,900,261
Aug 21, 2025	34.54	34.89	33.41	33.66	33.61	-2.52%	62,616,403
Aug 20, 2025	34.35	35.00	33.57	34.53	34.48	-0.52%	84,933,775
Aug 19, 2025	34.43	35.45	33.96	34.71	34.66	0.58%	103,609,882
Aug 18, 2025	34.80	35.19	34.34	34.51	34.46	0.03%	87,884,631
Aug 15, 2025	33.31	34.97	33.31	34.50	34.45	2.86%	84,144,487