SHA:600895 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	42.27	43.08	41.86	42.33	42.33	-0.75%	25,590,410
Jan 28, 2026	43.06	43.11	42.30	42.65	42.65	-1.36%	26,424,310
Jan 27, 2026	43.00	43.45	41.80	43.24	43.24	-0.05%	31,891,540
Jan 26, 2026	45.10	45.11	43.01	43.26	43.26	-4.16%	44,182,090
Jan 23, 2026	44.97	45.36	44.60	45.14	45.14	1.85%	40,301,700
Jan 22, 2026	45.20	45.38	44.11	44.32	44.32	-1.95%	39,183,310
Jan 21, 2026	43.88	45.76	43.76	45.20	45.20	1.57%	49,131,510
Jan 20, 2026	44.73	46.31	44.10	44.50	44.50	-0.87%	41,546,410
Jan 19, 2026	45.36	45.55	44.62	44.89	44.89	-1.32%	34,299,025
Jan 16, 2026	45.50	45.96	45.02	45.49	45.49	1.16%	49,012,540
Jan 15, 2026	44.58	45.24	44.27	44.97	44.97	-0.04%	45,325,970
Jan 14, 2026	45.44	46.56	44.44	44.99	44.99	-0.82%	72,373,810
Jan 13, 2026	46.88	48.20	45.18	45.36	45.36	-3.80%	89,955,991
Jan 12, 2026	47.55	48.66	46.88	47.15	47.15	-0.82%	97,369,260
Jan 9, 2026	48.56	49.34	47.15	47.54	47.54	1.69%	101,778,400
Jan 8, 2026	45.86	47.79	45.75	46.75	46.75	-0.17%	94,533,870
Jan 7, 2026	44.98	47.88	44.38	46.83	46.83	5.19%	142,938,300
Jan 6, 2026	43.81	44.90	43.76	44.52	44.52	1.00%	71,623,020
Jan 5, 2026	44.20	45.55	43.99	44.08	44.08	0.41%	92,871,790
Dec 31, 2025	41.27	45.00	40.85	43.90	43.90	6.63%	103,537,400
Dec 30, 2025	41.98	41.98	41.00	41.17	41.17	-3.08%	53,288,777
Dec 29, 2025	41.88	43.25	41.80	42.48	42.48	3.26%	83,066,577
Dec 26, 2025	42.49	42.50	41.03	41.14	41.14	-3.15%	74,075,150
Dec 25, 2025	40.35	43.88	39.78	42.48	42.48	4.81%	88,854,860
Dec 24, 2025	39.06	40.98	39.00	40.53	40.53	3.13%	61,611,290
Dec 23, 2025	38.85	39.77	38.70	39.30	39.30	1.97%	47,140,860
Dec 22, 2025	38.17	38.95	38.16	38.54	38.54	1.39%	32,000,900
Dec 19, 2025	38.01	38.48	37.89	38.01	38.01	-0.18%	34,253,950
Dec 18, 2025	39.42	40.32	38.06	38.08	38.08	-0.94%	56,075,080
Dec 17, 2025	37.98	38.70	37.03	38.44	38.44	0.63%	35,192,180
Dec 16, 2025	39.55	39.55	37.57	38.20	38.20	-4.02%	55,620,420
Dec 15, 2025	40.51	40.97	39.80	39.80	39.80	-2.19%	43,925,210
Dec 12, 2025	39.47	42.18	39.43	40.69	40.69	2.60%	79,570,087
Dec 11, 2025	40.66	40.69	39.56	39.66	39.66	-2.79%	36,815,040
Dec 10, 2025	40.41	41.18	39.85	40.80	40.80	0.10%	41,458,980
Dec 9, 2025	40.18	40.97	40.06	40.76	40.76	0.69%	36,397,320
Dec 8, 2025	39.90	40.94	39.88	40.48	40.48	1.45%	43,821,980
Dec 5, 2025	40.04	40.35	39.38	39.90	39.90	0.10%	31,381,240
Dec 4, 2025	39.50	40.29	38.85	39.86	39.86	0.63%	32,548,828
Dec 3, 2025	40.12	40.80	39.21	39.61	39.61	-1.71%	39,008,520
Dec 2, 2025	41.09	41.28	40.24	40.30	40.30	-2.91%	39,061,720
Dec 1, 2025	41.32	42.11	40.59	41.51	41.51	0.46%	52,187,810
Nov 28, 2025	41.78	42.02	40.73	41.32	41.32	-1.95%	53,867,390
Nov 27, 2025	42.13	43.43	42.00	42.14	42.14	-0.54%	90,867,660
Nov 26, 2025	40.02	42.86	39.60	42.37	42.37	5.24%	119,289,800
Nov 25, 2025	39.78	41.17	39.50	40.26	40.26	-0.10%	77,686,064
Nov 24, 2025	38.50	41.41	38.48	40.30	40.30	7.04%	100,361,400
Nov 21, 2025	37.91	39.10	37.58	37.65	37.65	-2.46%	46,631,840
Nov 20, 2025	40.15	40.38	38.49	38.60	38.60	-3.72%	51,769,620
Nov 19, 2025	39.62	40.70	39.24	40.09	40.09	0.93%	60,678,820