SHA:600895 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	38.01	38.48	37.89	37.98	-	-0.26%	27,660,919
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
Nov 18, 2025	39.07	40.68	38.66	39.72	39.72	1.85%	76,355,220
Nov 17, 2025	38.50	39.18	38.45	39.00	39.00	0.65%	25,224,600
Nov 14, 2025	38.54	39.84	38.50	38.75	38.75	-0.39%	37,454,490
Nov 13, 2025	38.15	39.02	37.90	38.90	38.90	1.83%	31,050,850
Nov 12, 2025	38.80	39.18	37.85	38.20	38.20	-2.23%	42,151,680
Nov 11, 2025	39.91	40.80	38.90	39.07	39.07	-1.46%	66,026,790
Nov 10, 2025	40.31	40.85	39.28	39.65	39.65	-1.64%	35,921,590
Nov 7, 2025	40.80	40.95	40.00	40.31	40.31	-1.97%	28,249,580
Nov 6, 2025	40.51	41.64	40.36	41.12	41.12	1.48%	37,588,330
Nov 5, 2025	40.00	40.92	39.80	40.52	40.52	-1.19%	37,391,690
Nov 4, 2025	41.96	42.19	40.74	41.01	41.01	-2.33%	43,086,810
Nov 3, 2025	44.12	44.15	40.83	41.99	41.99	-5.64%	76,567,740
Oct 31, 2025	44.18	45.98	43.64	44.50	44.50	-0.36%	60,713,250
Oct 30, 2025	44.73	46.28	43.90	44.66	44.66	-0.16%	75,275,570
Oct 29, 2025	44.50	45.20	44.20	44.73	44.73	-0.36%	45,413,550
Oct 28, 2025	45.74	46.00	44.70	44.89	44.89	-2.50%	58,582,160
Oct 27, 2025	46.97	47.13	45.72	46.04	46.04	1.08%	80,114,420
Oct 24, 2025	44.87	45.74	44.59	45.55	45.55	2.84%	55,437,050
Oct 23, 2025	45.20	45.33	43.68	44.29	44.29	-3.23%	63,421,450
Oct 22, 2025	44.71	46.88	44.41	45.77	45.77	2.39%	106,140,900
Oct 21, 2025	44.16	44.95	43.57	44.70	44.70	1.52%	48,655,270
Oct 20, 2025	44.50	45.38	43.68	44.03	44.03	0.96%	48,907,600
Oct 17, 2025	46.50	46.68	43.50	43.61	43.61	-6.19%	64,523,420
Oct 16, 2025	47.39	47.57	46.29	46.49	46.42	-1.57%	48,648,920
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%	113,712,900
Oct 13, 2025	48.00	50.60	47.00	49.80	49.72	0.83%	101,590,100