SHA:600995 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	14.43	14.57	14.30	14.35	14.35	0.35%	26,780,920
Feb 25, 2026	14.11	14.46	14.02	14.30	14.30	1.35%	28,929,100
Feb 24, 2026	13.58	14.20	13.56	14.11	14.11	4.83%	30,787,770
Feb 13, 2026	13.85	13.86	13.44	13.46	13.46	-3.65%	20,295,600
Feb 12, 2026	13.55	14.05	13.42	13.97	13.97	4.10%	30,511,030
Feb 11, 2026	13.29	13.72	13.24	13.42	13.42	1.05%	16,044,220
Feb 10, 2026	13.40	13.40	13.13	13.28	13.28	-0.82%	12,385,800
Feb 9, 2026	13.52	13.69	13.30	13.39	13.39	0.15%	15,188,900
Feb 6, 2026	13.26	13.55	13.12	13.37	13.37	-	17,709,930
Feb 5, 2026	14.08	14.08	13.35	13.37	13.37	-4.84%	29,278,730
Feb 4, 2026	14.30	14.50	13.97	14.05	14.05	-1.61%	22,095,500
Feb 3, 2026	14.08	14.32	13.91	14.28	14.28	2.00%	30,842,930
Feb 2, 2026	13.81	14.48	13.81	14.00	14.00	3.32%	58,766,780
Jan 30, 2026	13.70	13.83	13.19	13.55	13.55	-0.37%	21,739,677
Jan 29, 2026	13.80	13.94	13.52	13.60	13.60	-2.09%	16,825,128
Jan 28, 2026	13.85	13.95	13.76	13.89	13.89	0.36%	12,919,850
Jan 27, 2026	13.98	14.05	13.65	13.84	13.84	-1.84%	17,104,342
Jan 26, 2026	14.05	14.25	13.86	14.10	14.10	1.15%	22,517,029
Jan 23, 2026	13.80	14.00	13.80	13.94	13.94	1.09%	15,067,990
Jan 22, 2026	13.92	14.08	13.75	13.79	13.79	-1.01%	18,793,680
Jan 21, 2026	14.10	14.10	13.88	13.93	13.93	-1.90%	22,788,000
Jan 20, 2026	14.28	14.55	13.88	14.20	14.20	0.14%	35,401,380
Jan 19, 2026	13.73	14.38	13.73	14.18	14.18	2.98%	31,488,890
Jan 16, 2026	14.00	14.25	13.58	13.77	13.77	1.77%	40,632,050
Jan 15, 2026	13.27	13.56	13.22	13.53	13.53	1.65%	20,128,120
Jan 14, 2026	13.36	13.66	13.13	13.31	13.31	-0.30%	33,120,340
Jan 13, 2026	13.20	13.54	13.05	13.35	13.35	1.29%	28,821,110
Jan 12, 2026	13.07	13.24	12.95	13.18	13.18	1.07%	18,284,700
Jan 9, 2026	12.80	13.09	12.80	13.04	13.04	1.40%	15,122,200
Jan 8, 2026	12.98	13.08	12.82	12.86	12.86	-0.92%	12,345,980
Jan 7, 2026	12.86	13.13	12.79	12.98	12.98	0.93%	17,219,380
Jan 6, 2026	12.68	12.89	12.66	12.86	12.86	1.42%	15,208,460
Jan 5, 2026	12.55	12.74	12.51	12.68	12.68	0.88%	10,365,890
Dec 31, 2025	12.62	12.79	12.51	12.57	12.57	-0.79%	7,611,200
Dec 30, 2025	12.66	12.77	12.54	12.67	12.67	-0.55%	9,433,200
Dec 29, 2025	13.00	13.01	12.69	12.74	12.74	-2.00%	13,479,200
Dec 26, 2025	12.88	13.06	12.80	13.00	13.00	1.01%	14,289,720
Dec 25, 2025	12.78	12.90	12.71	12.87	12.87	0.70%	9,072,297
Dec 24, 2025	12.73	12.80	12.56	12.78	12.78	0.08%	8,804,100
Dec 23, 2025	12.64	12.82	12.60	12.77	12.77	1.03%	10,987,390
Dec 22, 2025	12.70	12.79	12.60	12.64	12.64	-0.32%	8,103,668
Dec 19, 2025	12.40	12.74	12.39	12.68	12.68	2.34%	12,737,300
Dec 18, 2025	12.55	12.60	12.39	12.39	12.39	-1.59%	7,670,500
Dec 17, 2025	12.50	12.71	12.36	12.59	12.59	0.64%	9,842,924
Dec 16, 2025	12.75	12.76	12.35	12.51	12.51	-1.88%	12,576,600
Dec 15, 2025	12.55	12.94	12.55	12.75	12.75	1.27%	16,719,510
Dec 12, 2025	12.26	12.77	12.26	12.59	12.59	2.69%	17,427,040
Dec 11, 2025	12.36	12.52	12.22	12.26	12.26	-0.33%	9,044,800
Dec 10, 2025	12.25	12.35	12.18	12.30	12.30	0.41%	9,371,300
Dec 9, 2025	12.34	12.49	12.22	12.25	12.25	-0.81%	8,738,802