SHA:600895 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	25.31	25.35	24.63	24.98	24.98	-2.57%	8,476,127
Oct 22, 2026	26.28	26.40	25.64	25.64	25.64	-2.44%	9,358,378
Oct 21, 2026	26.73	26.77	26.23	26.28	26.28	-0.61%	9,320,509
Oct 20, 2026	25.93	26.60	25.87	26.44	26.44	2.08%	11,310,350
Oct 19, 2026	26.01	26.20	25.60	25.90	25.90	-1.26%	8,035,540
Oct 16, 2026	26.20	26.57	25.91	26.23	26.23	1.68%	10,975,727
Oct 15, 2026	25.72	26.49	25.51	25.86	25.80	-1.67%	12,129,778
Oct 14, 2026	27.36	27.48	26.30	26.30	26.23	-4.22%	13,847,813
Oct 13, 2026	27.20	27.90	26.90	27.46	27.39	-0.79%	11,953,441
Oct 12, 2026	27.88	28.43	27.33	27.68	27.61	-0.79%	13,281,756
Oct 9, 2026	27.33	27.98	26.85	27.90	27.83	1.86%	16,709,271
Oct 8, 2026	27.86	28.06	27.22	27.39	27.32	-2.21%	12,217,176
Sep 30, 2026	27.95	28.10	27.67	28.01	27.94	0.86%	12,538,580
Sep 29, 2026	27.60	28.05	27.49	27.77	27.70	1.57%	11,721,295
Sep 28, 2026	28.05	28.22	27.34	27.34	27.27	-3.12%	13,499,650
Sep 24, 2026	28.57	28.80	28.17	28.22	28.15	-1.88%	11,016,964
Sep 23, 2026	29.01	29.35	28.75	28.76	28.69	-1.68%	16,114,348
Sep 22, 2026	28.84	29.46	28.76	29.25	29.18	1.81%	24,931,166
Sep 21, 2026	28.42	28.79	28.42	28.73	28.66	0.60%	15,106,767
Sep 18, 2026	28.28	28.66	28.17	28.56	28.49	2.04%	16,136,687
Sep 17, 2026	28.15	28.41	27.96	27.99	27.92	-1.06%	11,621,783
Sep 16, 2026	27.85	28.40	27.76	28.29	28.22	2.35%	15,482,354
Sep 15, 2026	27.88	28.18	27.63	27.64	27.57	-1.25%	9,762,229
Sep 14, 2026	28.00	28.20	27.58	27.99	27.92	-0.25%	11,264,843
Sep 11, 2026	28.61	28.69	27.82	28.06	27.99	-2.91%	19,351,357
Sep 10, 2026	29.00	29.26	28.89	28.90	28.83	-0.89%	11,079,859
Sep 9, 2026	29.48	29.57	29.01	29.16	29.09	-2.11%	19,114,135
Sep 8, 2026	29.40	30.49	29.00	29.79	29.72	1.33%	30,530,492
Sep 7, 2026	29.75	29.81	29.21	29.40	29.33	-1.41%	15,951,322
Sep 4, 2026	29.67	30.27	29.53	29.82	29.75	1.26%	22,150,675
Sep 3, 2026	29.75	29.78	29.33	29.45	29.38	-0.51%	13,842,026
Sep 2, 2026	29.87	30.01	29.58	29.60	29.53	-1.79%	13,627,190
Sep 1, 2026	30.01	30.38	30.01	30.14	30.07	-0.40%	15,719,610
Aug 31, 2026	31.00	31.07	29.80	30.26	30.19	-0.62%	25,265,505
Aug 28, 2026	30.60	30.98	30.43	30.45	30.37	-0.75%	18,111,081
Aug 27, 2026	30.18	30.75	30.05	30.68	30.60	1.59%	18,203,989
Aug 26, 2026	30.01	30.48	29.98	30.20	30.13	-0.13%	16,070,387
Aug 25, 2026	30.50	31.05	29.86	30.24	30.17	-0.36%	22,865,758
Aug 24, 2026	31.10	31.39	30.02	30.35	30.27	-1.75%	19,002,273
Aug 21, 2026	30.66	31.15	30.33	30.89	30.81	0.39%	17,240,293
Aug 20, 2026	31.89	32.06	30.52	30.77	30.69	-2.53%	27,551,166
Aug 19, 2026	32.40	32.95	31.42	31.57	31.49	-2.89%	35,406,680
Aug 18, 2026	32.80	33.27	32.25	32.51	32.43	-1.22%	20,792,582
Aug 17, 2026	32.73	32.99	32.36	32.91	32.83	0.64%	24,985,275
Aug 14, 2026	32.66	33.10	32.25	32.70	32.62	0.25%	22,923,892
Aug 13, 2026	33.59	33.60	32.60	32.62	32.54	-2.86%	32,299,113
Aug 12, 2026	32.55	33.88	32.43	33.58	33.50	3.13%	43,754,075
Aug 11, 2026	32.65	33.49	32.51	32.56	32.48	-1.60%	34,557,208
Aug 10, 2026	32.65	33.33	32.08	33.09	33.01	1.78%	32,294,549
Aug 7, 2026	32.54	32.80	32.01	32.51	32.43	-0.58%	32,758,266