SHA:600895 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2025	36.15	36.46	35.88	36.15	36.15	0.53%	45,034,583
Sep 15, 2025	36.31	36.55	35.62	35.96	35.96	-0.99%	49,024,314
Sep 12, 2025	34.76	37.10	34.50	36.32	36.32	4.61%	83,622,061
Sep 11, 2025	32.89	34.81	32.83	34.72	34.72	5.56%	67,174,878
Sep 10, 2025	32.97	33.52	32.80	32.89	32.89	-0.24%	33,598,091
Sep 9, 2025	33.80	33.94	32.77	32.97	32.97	-3.85%	57,634,012
Sep 8, 2025	34.68	34.90	33.80	34.29	34.29	-1.97%	58,873,500
Sep 5, 2025	34.00	35.08	33.42	34.98	34.98	3.37%	65,257,553
Sep 4, 2025	37.45	37.53	33.84	33.84	33.84	-10.00%	111,110,208
Sep 3, 2025	38.40	39.21	36.50	37.60	37.60	-1.29%	89,474,137
Sep 2, 2025	38.08	39.88	37.86	38.09	38.09	-1.22%	101,716,932
Sep 1, 2025	38.17	39.20	37.50	38.56	38.56	1.50%	109,262,853
Aug 29, 2025	40.54	41.40	37.68	37.99	37.99	-1.76%	182,930,426
Aug 28, 2025	35.11	38.67	35.11	38.67	38.67	10.01%	63,259,094
Aug 27, 2025	35.60	37.43	35.00	35.15	35.15	-1.84%	98,308,976
Aug 26, 2025	35.50	36.74	34.95	35.81	35.81	-0.06%	101,476,270
Aug 25, 2025	35.44	36.01	34.91	35.83	35.83	2.49%	104,778,105
Aug 22, 2025	33.40	34.98	33.37	34.96	34.96	3.86%	87,900,261
Aug 21, 2025	34.54	34.89	33.41	33.66	33.66	-2.52%	62,616,403
Aug 20, 2025	34.35	35.00	33.57	34.53	34.53	-0.52%	84,933,775
Aug 19, 2025	34.43	35.45	33.96	34.71	34.71	0.58%	103,609,882
Aug 18, 2025	34.80	35.19	34.34	34.51	34.51	0.03%	87,884,631
Aug 15, 2025	33.31	34.97	33.31	34.50	34.50	2.86%	84,144,487
Aug 14, 2025	35.00	35.69	33.51	33.54	33.54	-4.82%	114,498,064
Aug 13, 2025	35.81	36.26	34.87	35.24	35.24	-1.70%	104,138,344
Aug 12, 2025	34.70	36.98	34.52	35.85	35.85	1.79%	118,941,064
Aug 11, 2025	34.50	35.50	34.20	35.22	35.22	1.79%	109,379,745
Aug 8, 2025	36.26	38.25	34.52	34.60	34.60	-5.95%	148,058,457
Aug 7, 2025	34.70	37.38	34.50	36.79	36.64	4.64%	138,675,154
Aug 6, 2025	33.69	35.98	33.50	35.16	35.02	2.90%	140,500,451
Aug 5, 2025	32.00	35.37	32.00	34.17	34.03	6.28%	162,907,336
Aug 4, 2025	32.00	32.31	31.47	32.15	32.02	-1.59%	76,993,569
Aug 1, 2025	32.05	33.48	30.88	32.67	32.54	1.46%	134,067,585
Jul 31, 2025	33.01	33.70	31.88	32.20	32.07	-5.27%	135,214,191
Jul 30, 2025	31.50	34.89	31.35	33.99	33.85	7.06%	157,260,589
Jul 29, 2025	30.72	33.36	30.71	31.75	31.62	1.50%	138,302,973
Jul 28, 2025	30.59	32.07	30.11	31.28	31.15	2.29%	144,499,259
Jul 25, 2025	27.96	30.58	27.58	30.58	30.46	10.00%	132,522,815
Jul 24, 2025	27.55	28.33	27.47	27.80	27.69	0.18%	68,853,816
Jul 23, 2025	27.00	28.41	26.74	27.75	27.64	2.78%	96,611,688
Jul 22, 2025	26.73	27.34	26.61	27.00	26.89	0.93%	49,972,156
Jul 21, 2025	26.51	26.85	26.40	26.75	26.64	-1.69%	47,979,348
Jul 18, 2025	25.93	27.27	25.65	27.21	27.10	5.18%	68,883,539
Jul 17, 2025	25.67	25.95	25.49	25.87	25.77	0.66%	17,517,100
Jul 16, 2025	25.50	26.23	25.35	25.70	25.60	1.02%	25,086,757
Jul 15, 2025	25.55	25.69	25.25	25.44	25.34	-0.63%	14,522,769
Jul 14, 2025	25.89	25.89	25.53	25.60	25.50	-0.97%	12,348,533
Jul 11, 2025	25.60	25.98	25.45	25.85	25.75	1.10%	22,386,517
Jul 10, 2025	25.31	25.70	25.28	25.57	25.47	0.87%	13,829,350
Jul 9, 2025	25.67	25.70	25.29	25.35	25.25	-1.36%	16,316,190