SHA:600895 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	27.60	28.03	27.60	27.82	-	1.76%	4,056,939
Sep 28, 2026	28.05	28.22	27.34	27.34	27.34	-3.12%	13,499,650
Sep 24, 2026	28.57	28.80	28.17	28.22	28.22	-1.88%	11,016,964
Sep 23, 2026	29.01	29.35	28.75	28.76	28.76	-1.68%	16,114,340
Sep 22, 2026	28.84	29.46	28.76	29.25	29.25	1.81%	24,931,166
Sep 21, 2026	28.42	28.79	28.42	28.73	28.73	0.60%	15,106,767
Sep 18, 2026	28.28	28.66	28.17	28.56	28.56	2.04%	16,136,687
Sep 17, 2026	28.15	28.41	27.96	27.99	27.99	-1.06%	11,621,780
Sep 16, 2026	27.85	28.40	27.76	28.29	28.29	2.35%	15,482,350
Sep 15, 2026	27.88	28.18	27.63	27.64	27.64	-1.25%	9,762,229
Sep 14, 2026	28.00	28.20	27.58	27.99	27.99	-0.25%	11,264,843
Sep 11, 2026	28.61	28.69	27.82	28.06	28.06	-2.91%	19,351,357
Sep 10, 2026	29.00	29.26	28.89	28.90	28.90	-0.89%	11,079,859
Sep 9, 2026	29.48	29.57	29.01	29.16	29.16	-2.11%	19,114,135
Sep 8, 2026	29.40	30.49	29.00	29.79	29.79	1.33%	30,530,492
Sep 7, 2026	29.75	29.81	29.21	29.40	29.40	-1.41%	15,951,320
Sep 4, 2026	29.67	30.27	29.53	29.82	29.82	1.26%	22,150,675
Sep 3, 2026	29.75	29.78	29.33	29.45	29.45	-0.51%	13,842,026
Sep 2, 2026	29.87	30.01	29.58	29.60	29.60	-1.79%	13,627,190
Sep 1, 2026	30.01	30.38	30.01	30.14	30.14	-0.40%	15,719,610
Aug 31, 2026	31.00	31.07	29.80	30.26	30.26	-0.62%	25,265,505
Aug 28, 2026	30.60	30.98	30.43	30.45	30.45	-0.75%	18,111,080
Aug 27, 2026	30.18	30.75	30.05	30.68	30.68	1.59%	18,203,989
Aug 26, 2026	30.01	30.48	29.98	30.20	30.20	-0.13%	16,070,387
Aug 25, 2026	30.50	31.05	29.86	30.24	30.24	-0.36%	22,865,758
Aug 24, 2026	31.10	31.39	30.02	30.35	30.35	-1.75%	19,002,273
Aug 21, 2026	30.66	31.15	30.33	30.89	30.89	0.39%	17,240,293
Aug 20, 2026	31.89	32.06	30.52	30.77	30.77	-2.53%	27,551,166
Aug 19, 2026	32.40	32.95	31.42	31.57	31.57	-2.89%	35,406,680
Aug 18, 2026	32.80	33.27	32.25	32.51	32.51	-1.22%	20,792,582
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