SHA:600995 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	12.33	12.42	12.20	12.37	12.37	0.24%	12,954,957
Oct 23, 2025	12.22	12.37	12.13	12.34	12.34	0.73%	12,995,072
Oct 22, 2025	12.56	12.60	12.23	12.25	12.25	-2.47%	15,709,884
Oct 21, 2025	12.50	12.67	12.32	12.56	12.56	0.56%	16,923,577
Oct 20, 2025	12.50	12.68	12.18	12.49	12.49	-1.58%	31,588,432
Oct 17, 2025	12.90	12.90	12.40	12.69	12.69	-1.63%	29,654,303
Oct 16, 2025	12.86	13.07	12.66	12.90	12.90	0.08%	28,566,587
Oct 15, 2025	12.82	13.36	12.69	12.89	12.89	2.06%	43,213,099
Oct 14, 2025	12.70	12.97	12.55	12.63	12.63	0.64%	28,653,817
Oct 13, 2025	12.50	12.69	12.36	12.55	12.55	-2.18%	28,593,230
Oct 10, 2025	13.10	13.37	12.74	12.83	12.83	-1.99%	34,933,580
Oct 9, 2025	12.47	13.13	12.47	13.09	13.09	5.82%	38,767,977
Sep 30, 2025	12.43	12.59	12.30	12.37	12.37	-0.16%	25,042,622
Sep 29, 2025	12.17	12.48	12.17	12.39	12.39	2.65%	31,014,321
Sep 26, 2025	12.29	12.50	12.04	12.07	12.07	-1.87%	26,249,619
Sep 25, 2025	12.36	12.44	12.18	12.30	12.30	-1.36%	28,961,800
Sep 24, 2025	12.50	12.62	12.13	12.47	12.42	-1.58%	56,288,528
Sep 23, 2025	11.64	12.86	11.62	12.67	12.62	8.38%	83,237,012
Sep 22, 2025	11.74	11.85	11.54	11.69	11.64	-0.76%	17,216,626
Sep 19, 2025	11.44	11.92	11.34	11.78	11.73	2.70%	26,947,136
Sep 18, 2025	11.71	11.76	11.36	11.47	11.42	-1.97%	23,258,234
Sep 17, 2025	11.50	11.73	11.41	11.70	11.65	1.56%	19,959,005
Sep 16, 2025	11.83	11.85	11.39	11.52	11.47	-1.96%	24,225,671
Sep 15, 2025	11.55	11.98	11.55	11.75	11.70	2.35%	32,416,880
Sep 12, 2025	11.59	11.74	11.38	11.48	11.43	-0.61%	23,726,568
Sep 11, 2025	11.55	11.58	11.34	11.55	11.50	0.79%	27,402,107
Sep 10, 2025	11.69	11.74	11.31	11.46	11.41	-2.55%	31,331,541
Sep 9, 2025	11.50	12.17	11.30	11.76	11.71	1.38%	49,926,033
Sep 8, 2025	11.01	11.80	11.00	11.60	11.55	4.88%	53,840,407
Sep 5, 2025	10.71	11.20	10.62	11.06	11.02	3.46%	42,284,704
Sep 4, 2025	10.56	10.79	10.55	10.69	10.65	0.85%	23,756,339
Sep 3, 2025	10.61	10.67	10.45	10.60	10.56	0.38%	16,456,594
Sep 2, 2025	10.58	10.67	10.44	10.56	10.52	-0.56%	20,834,599
Sep 1, 2025	10.44	10.79	10.38	10.62	10.58	3.11%	30,418,246
Aug 29, 2025	10.29	10.38	10.25	10.30	10.26	0.10%	12,096,394
Aug 28, 2025	10.23	10.32	10.08	10.29	10.25	0.59%	14,390,717
Aug 27, 2025	10.34	10.45	10.23	10.23	10.19	-1.16%	15,558,968
Aug 26, 2025	10.39	10.40	10.29	10.35	10.31	-0.29%	11,687,994
Aug 25, 2025	10.29	10.50	10.23	10.38	10.34	1.47%	22,450,741
Aug 22, 2025	10.17	10.23	10.12	10.23	10.19	0.59%	12,706,497
Aug 21, 2025	10.15	10.23	10.11	10.17	10.13	0.10%	12,077,085
Aug 20, 2025	10.10	10.16	10.05	10.16	10.12	0.49%	8,941,319
Aug 19, 2025	10.17	10.18	10.09	10.11	10.07	-0.49%	8,990,997
Aug 18, 2025	10.11	10.20	10.08	10.16	10.12	0.59%	10,601,306
Aug 15, 2025	10.03	10.11	10.01	10.10	10.06	0.60%	8,462,770
Aug 14, 2025	10.14	10.16	10.01	10.04	10.00	-1.08%	10,380,000
Aug 13, 2025	10.09	10.16	10.05	10.15	10.11	0.50%	11,053,076
Aug 12, 2025	10.25	10.25	10.09	10.10	10.06	-1.17%	11,685,574
Aug 11, 2025	10.25	10.26	10.11	10.22	10.18	-0.20%	11,351,400
Aug 8, 2025	10.18	10.26	10.16	10.24	10.20	0.39%	9,738,428