SHA:600895 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	32.54	35.71	32.54	34.28	34.28	5.57%	71,667,295
Jun 11, 2026	31.00	33.16	31.00	32.47	32.47	3.47%	42,432,560
Jun 10, 2026	30.78	31.87	30.77	31.38	31.38	-0.06%	24,385,827
Jun 9, 2026	30.97	31.43	30.21	31.40	31.40	4.63%	30,891,317
Jun 8, 2026	30.57	31.31	29.99	30.01	30.01	-6.74%	34,227,748
Jun 5, 2026	32.51	33.08	31.34	32.18	32.18	-1.92%	32,949,260
Jun 4, 2026	32.66	33.20	32.36	32.81	32.81	-0.82%	24,272,434
Jun 3, 2026	33.20	33.85	32.85	33.08	33.08	-0.75%	25,047,574
Jun 2, 2026	33.96	33.99	32.65	33.33	33.33	-1.33%	29,271,366
Jun 1, 2026	35.00	35.14	33.78	33.78	33.78	-2.76%	35,944,500
May 29, 2026	37.70	38.00	34.48	34.74	34.74	-7.38%	60,033,236
May 28, 2026	36.58	38.11	36.31	37.51	37.51	1.54%	47,500,099
May 27, 2026	39.11	39.69	36.72	36.94	36.94	-6.05%	66,948,610
May 26, 2026	40.20	40.48	38.55	39.32	39.32	-2.60%	72,800,501
May 25, 2026	39.02	40.79	38.86	40.37	40.37	1.82%	99,678,800
May 22, 2026	38.00	40.95	38.00	39.65	39.65	6.27%	110,342,833
May 21, 2026	38.90	39.39	37.23	37.31	37.31	-2.20%	116,115,296
May 20, 2026	34.40	38.15	34.34	38.15	38.15	10.01%	60,527,623
May 19, 2026	34.50	34.98	33.73	34.68	34.68	0.43%	38,067,843
May 18, 2026	34.47	35.84	34.13	34.53	34.53	-0.83%	48,974,829
May 15, 2026	35.58	36.88	34.57	34.82	34.82	-2.14%	58,056,878
May 14, 2026	37.21	37.50	35.34	35.58	35.58	-4.23%	41,345,060
May 13, 2026	37.25	37.50	36.43	37.15	37.15	-1.33%	38,536,890
May 12, 2026	38.42	38.42	37.36	37.65	37.65	-2.08%	31,106,980
May 11, 2026	37.88	39.10	37.88	38.45	38.45	2.51%	35,792,710
May 8, 2026	37.64	37.85	37.25	37.51	37.51	-1.26%	20,169,890
May 7, 2026	38.00	38.17	37.50	37.99	37.99	0.82%	24,304,080
May 6, 2026	36.98	38.37	36.81	37.68	37.68	2.89%	41,169,650
Apr 30, 2026	35.13	37.04	35.12	36.62	36.62	4.42%	40,232,080
Apr 29, 2026	35.18	35.32	34.71	35.07	35.07	-0.60%	21,525,570
Apr 28, 2026	36.00	36.20	35.07	35.28	35.28	-1.64%	20,270,440
Apr 27, 2026	35.73	36.16	34.75	35.87	35.87	-2.79%	37,243,230
Apr 24, 2026	36.91	37.46	36.61	36.90	36.90	-0.59%	17,837,300
Apr 23, 2026	37.57	37.86	36.88	37.12	37.12	-1.28%	22,602,620
Apr 22, 2026	37.61	37.95	37.24	37.60	37.60	-0.37%	19,011,490
Apr 21, 2026	37.18	37.90	37.03	37.74	37.74	1.40%	29,247,400
Apr 20, 2026	36.82	37.52	36.74	37.22	37.22	0.49%	25,497,350
Apr 17, 2026	36.45	37.20	36.30	37.04	37.04	1.56%	23,071,840
Apr 16, 2026	36.36	36.58	36.21	36.47	36.47	0.30%	15,368,750
Apr 15, 2026	37.40	37.41	36.30	36.36	36.36	-2.55%	23,127,010
Apr 14, 2026	36.67	37.76	36.51	37.31	37.31	2.53%	30,822,090
Apr 13, 2026	36.52	36.88	36.33	36.39	36.39	-1.49%	18,928,310
Apr 10, 2026	37.23	37.28	36.92	36.94	36.94	-0.51%	29,610,930
Apr 9, 2026	35.74	38.17	35.59	37.13	37.13	2.46%	53,070,320
Apr 8, 2026	35.51	36.26	35.32	36.24	36.24	4.14%	30,424,260
Apr 7, 2026	34.77	35.65	34.66	34.80	34.80	1.28%	16,651,980
Apr 3, 2026	34.50	34.80	34.12	34.36	34.36	0.44%	13,844,370
Apr 2, 2026	35.38	35.38	34.05	34.21	34.21	-3.74%	20,144,750
Apr 1, 2026	34.90	35.66	34.60	35.54	35.54	4.38%	26,166,910
Mar 31, 2026	34.55	35.19	34.04	34.05	34.05	-1.45%	13,712,790