SHA:600895 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	48.56	49.34	47.15	47.67	-	1.97%	81,428,782
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
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