SHA:600895 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 10, 2025	47.55	51.05	47.55	49.39	49.31	-0.14%	141,194,100
Oct 9, 2025	51.88	51.89	49.46	49.46	49.38	-9.99%	147,584,900
Sep 30, 2025	52.00	55.60	51.12	54.95	54.86	7.30%	176,117,800
Sep 29, 2025	51.00	54.50	50.95	51.21	51.13	-1.71%	144,162,600
Sep 26, 2025	51.03	54.84	50.97	52.10	52.02	-0.10%	184,809,400
Sep 25, 2025	52.01	55.00	50.20	52.15	52.07	2.70%	227,957,600
Sep 24, 2025	47.00	50.78	46.18	50.78	50.70	10.01%	143,548,900
Sep 23, 2025	41.00	46.16	40.89	46.16	46.09	10.01%	182,127,200
Sep 22, 2025	39.29	42.55	38.52	41.96	41.90	8.48%	174,785,000
Sep 19, 2025	38.00	39.98	37.38	38.68	38.62	1.04%	108,459,900
Sep 18, 2025	37.57	40.42	36.90	38.28	38.22	1.89%	123,700,200
Sep 17, 2025	36.50	38.30	36.50	37.57	37.51	3.93%	84,396,400
Sep 16, 2025	36.15	36.46	35.88	36.15	36.09	0.53%	45,034,580
Sep 15, 2025	36.31	36.55	35.62	35.96	35.90	-0.99%	49,024,310
Sep 12, 2025	34.76	37.10	34.50	36.32	36.26	4.61%	83,622,060