Shanghai Zhangjiang Hi-Tech Park Development Co., Ltd. (SHA:600895)
China · Delayed Price · Currency is CNY 35.15
-0.66 (-1.84%)
Aug 27, 2025, 3:00 PM CST
SHA:600895 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 25.54 | 25.76 | 25.44 | 25.70 | 25.60 | 0.43% | 16,359,984 |
| Jul 7, 2025 | 25.44 | 25.73 | 25.41 | 25.59 | 25.49 | -0.04% | 11,728,401 |
| Jul 4, 2025 | 25.75 | 25.78 | 25.33 | 25.60 | 25.50 | -0.08% | 16,754,600 |
| Jul 3, 2025 | 25.75 | 25.87 | 25.45 | 25.62 | 25.52 | -0.77% | 18,648,390 |
| Jul 2, 2025 | 26.31 | 26.40 | 25.68 | 25.82 | 25.72 | -2.71% | 32,631,792 |
| Jul 1, 2025 | 25.89 | 27.00 | 25.67 | 26.54 | 26.43 | 3.27% | 64,044,677 |
| Jun 30, 2025 | 25.54 | 26.17 | 25.53 | 25.70 | 25.60 | 2.72% | 41,495,834 |
| Jun 27, 2025 | 25.01 | 25.19 | 24.90 | 25.02 | 24.92 | 0.28% | 11,131,562 |
| Jun 26, 2025 | 25.01 | 25.23 | 24.88 | 24.95 | 24.85 | -0.48% | 15,263,988 |
| Jun 25, 2025 | 24.69 | 25.10 | 24.61 | 25.07 | 24.97 | 1.50% | 18,690,538 |
| Jun 24, 2025 | 24.45 | 24.75 | 24.40 | 24.70 | 24.60 | 1.23% | 13,236,274 |
| Jun 23, 2025 | 24.00 | 24.53 | 23.88 | 24.40 | 24.30 | 1.08% | 13,774,951 |
| Jun 20, 2025 | 24.05 | 24.54 | 24.05 | 24.14 | 24.04 | 0.25% | 11,928,626 |
| Jun 19, 2025 | 24.41 | 24.72 | 24.06 | 24.08 | 23.98 | -1.99% | 14,014,865 |
| Jun 18, 2025 | 24.53 | 24.88 | 24.25 | 24.57 | 24.47 | 0.37% | 13,445,800 |