SHA:600995 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 8, 2025	12.45	12.50	12.33	12.35	12.35	-0.80%	10,449,270
Dec 5, 2025	12.42	12.48	12.29	12.45	12.45	-	8,842,519
Dec 4, 2025	12.54	12.59	12.36	12.45	12.45	-0.72%	7,100,600
Dec 3, 2025	12.48	12.58	12.42	12.54	12.54	0.56%	8,397,795
Dec 2, 2025	12.60	12.62	12.39	12.47	12.47	-1.50%	8,612,400
Dec 1, 2025	12.45	12.69	12.44	12.66	12.66	1.77%	12,020,150
Nov 28, 2025	12.20	12.46	12.13	12.44	12.44	1.55%	10,052,650
Nov 27, 2025	12.33	12.52	12.21	12.25	12.25	-0.24%	10,842,700
Nov 26, 2025	12.25	12.40	12.19	12.28	12.28	0.33%	9,579,953
Nov 25, 2025	12.21	12.40	12.19	12.24	12.24	0.74%	10,984,584
Nov 24, 2025	12.41	12.48	12.00	12.15	12.15	-1.06%	13,436,410
Nov 21, 2025	12.65	12.80	12.26	12.28	12.28	-4.21%	18,601,860
Nov 20, 2025	13.12	13.24	12.73	12.82	12.82	-2.58%	18,383,430
Nov 19, 2025	13.12	13.35	13.09	13.16	13.16	0.08%	12,181,100
Nov 18, 2025	13.40	13.45	13.04	13.15	13.15	-1.79%	15,652,730
Nov 17, 2025	13.37	13.59	13.22	13.39	13.39	0.22%	15,917,380
Nov 14, 2025	13.70	13.79	13.36	13.36	13.36	-3.68%	22,980,070
Nov 13, 2025	13.48	13.99	13.46	13.87	13.87	2.89%	26,099,850
Nov 12, 2025	14.00	14.00	13.41	13.48	13.48	-3.85%	29,412,860
Nov 11, 2025	14.60	14.60	13.91	14.02	14.02	-2.23%	38,265,120
Nov 10, 2025	13.89	14.60	13.76	14.34	14.34	6.07%	53,373,270
Nov 7, 2025	13.08	13.76	13.02	13.52	13.52	2.58%	37,675,570
Nov 6, 2025	13.12	13.55	13.12	13.18	13.18	1.31%	39,614,620