SHA:600995 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 5, 2025	12.41	13.09	12.30	13.01	13.01	4.16%	32,089,140
Nov 4, 2025	12.68	12.93	12.42	12.49	12.49	-1.50%	16,344,970
Nov 3, 2025	12.70	12.78	12.53	12.68	12.68	0.08%	13,718,710
Oct 31, 2025	12.95	12.95	12.64	12.67	12.67	-2.16%	19,494,300
Oct 30, 2025	13.10	13.10	12.77	12.95	12.95	-1.22%	21,491,360
Oct 29, 2025	12.59	13.16	12.51	13.11	13.11	4.30%	29,826,490
Oct 28, 2025	12.75	12.90	12.52	12.57	12.57	-1.87%	14,863,020
Oct 27, 2025	12.44	12.98	12.42	12.81	12.81	3.56%	24,389,500
Oct 24, 2025	12.33	12.42	12.20	12.37	12.37	0.24%	12,954,950
Oct 23, 2025	12.22	12.37	12.13	12.34	12.34	0.73%	12,995,070
Oct 22, 2025	12.56	12.60	12.23	12.25	12.25	-2.47%	15,709,880
Oct 21, 2025	12.50	12.67	12.32	12.56	12.56	0.56%	16,923,570
Oct 20, 2025	12.50	12.68	12.18	12.49	12.49	-1.58%	31,588,430