SHA:600895 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	32.73	32.99	32.36	32.91	32.91	0.64%	24,985,275
Aug 14, 2026	32.66	33.10	32.25	32.70	32.70	0.25%	22,923,892
Aug 13, 2026	33.59	33.60	32.60	32.62	32.62	-2.86%	32,299,113
Aug 12, 2026	32.55	33.88	32.43	33.58	33.58	3.13%	43,754,075
Aug 11, 2026	32.65	33.49	32.51	32.56	32.56	-1.60%	34,557,200
Aug 10, 2026	32.65	33.33	32.08	33.09	33.09	1.78%	32,294,549
Aug 7, 2026	32.54	32.80	32.01	32.51	32.51	-0.58%	32,758,266
Aug 6, 2026	32.60	33.40	32.40	32.70	32.70	-1.36%	39,217,090
Aug 5, 2026	30.98	33.88	30.80	33.15	33.15	6.73%	67,265,855
Aug 4, 2026	30.44	31.30	30.22	31.06	31.06	2.07%	30,828,290
Aug 3, 2026	31.69	31.74	30.41	30.43	30.43	-5.35%	47,277,980
Jul 31, 2026	31.77	33.58	31.62	32.15	32.15	-1.02%	71,214,308
Jul 30, 2026	30.09	33.58	29.51	32.48	32.48	3.60%	85,325,517
Jul 29, 2026	32.00	33.36	31.05	31.35	31.35	1.00%	90,372,233
Jul 28, 2026	31.04	31.04	31.04	31.04	31.04	9.99%	15,483,170
Jul 27, 2026	27.03	28.56	27.00	28.22	28.22	2.99%	17,551,533
Jul 24, 2026	27.47	28.07	27.40	27.40	27.40	-1.76%	14,331,952
Jul 23, 2026	27.73	27.92	27.47	27.89	27.89	0.58%	14,463,132
Jul 22, 2026	28.42	28.67	27.62	27.73	27.73	-2.97%	23,469,242
Jul 21, 2026	27.99	28.64	26.78	28.58	28.58	3.07%	32,253,218
Jul 20, 2026	30.35	30.61	27.30	27.73	27.73	-8.39%	38,770,529
Jul 17, 2026	31.50	31.79	30.06	30.27	30.27	-5.08%	28,674,153
Jul 16, 2026	31.00	32.87	30.31	31.89	31.89	0.89%	29,663,950
Jul 15, 2026	33.46	33.52	31.58	31.61	31.61	-9.74%	60,728,990
Jul 14, 2026	37.37	37.37	34.79	35.15	35.02	3.47%	73,818,270
Jul 13, 2026	34.97	35.60	33.74	33.97	33.85	-3.41%	37,013,717
Jul 10, 2026	35.34	37.11	35.08	35.17	35.04	0.43%	54,034,033
Jul 9, 2026	33.92	35.20	33.13	35.02	34.89	4.29%	36,448,796
Jul 8, 2026	34.34	34.56	32.69	33.58	33.46	-2.84%	31,631,011
Jul 7, 2026	34.39	35.10	33.80	34.56	34.43	0.23%	29,359,696
Jul 6, 2026	34.90	35.54	34.30	34.48	34.35	-0.40%	29,641,575
Jul 3, 2026	35.50	35.87	34.60	34.62	34.49	-2.89%	38,253,285
Jul 2, 2026	36.80	36.95	35.60	35.65	35.52	-5.54%	47,943,876
Jul 1, 2026	37.25	39.40	36.62	37.74	37.60	1.32%	73,460,895
Jun 30, 2026	34.54	37.74	34.54	37.25	37.11	6.16%	74,638,481
Jun 29, 2026	34.10	36.37	32.88	35.09	34.96	3.33%	63,725,879
Jun 26, 2026	32.40	35.98	32.27	33.96	33.84	3.82%	69,810,305
Jun 25, 2026	33.27	33.55	32.52	32.71	32.59	-2.10%	27,450,503
Jun 24, 2026	32.16	33.99	31.60	33.41	33.29	3.89%	42,278,877
Jun 23, 2026	32.80	33.70	32.00	32.16	32.04	-2.10%	33,968,508
Jun 22, 2026	32.89	33.27	32.18	32.85	32.73	-0.12%	29,700,816
Jun 18, 2026	33.25	33.55	32.60	32.89	32.77	-1.14%	29,405,340
Jun 17, 2026	33.18	33.90	32.71	33.27	33.15	-0.09%	34,949,540
Jun 16, 2026	33.85	34.25	33.20	33.30	33.18	-1.27%	34,289,020
Jun 15, 2026	34.01	34.27	33.11	33.73	33.61	-1.60%	42,478,140
Jun 12, 2026	32.54	35.71	32.54	34.28	34.16	5.57%	71,667,290
Jun 11, 2026	31.00	33.16	31.00	32.47	32.35	3.47%	42,432,560
Jun 10, 2026	30.78	31.87	30.77	31.38	31.27	-0.06%	24,385,820
Jun 9, 2026	30.97	31.43	30.21	31.40	31.29	4.63%	30,891,317
Jun 8, 2026	30.57	31.31	29.99	30.01	29.90	-6.74%	34,227,748