SHA:600995 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 17, 2025	12.90	12.90	12.40	12.69	12.69	-1.63%	29,654,300
Oct 16, 2025	12.86	13.07	12.66	12.90	12.90	0.08%	28,566,580
Oct 15, 2025	12.82	13.36	12.69	12.89	12.89	2.06%	43,213,090
Oct 14, 2025	12.70	12.97	12.55	12.63	12.63	0.64%	28,653,810
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%	38,767,970
Sep 30, 2025	12.43	12.59	12.30	12.37	12.37	-0.16%	25,042,620
Sep 29, 2025	12.17	12.48	12.17	12.39	12.39	2.65%	31,014,320
Sep 26, 2025	12.29	12.50	12.04	12.07	12.07	-1.87%	26,249,610
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%	56,288,520
Sep 23, 2025	11.64	12.86	11.62	12.67	12.62	8.38%	83,237,010
Sep 22, 2025	11.74	11.85	11.54	11.69	11.64	-0.76%	17,216,620
Sep 19, 2025	11.44	11.92	11.34	11.78	11.73	2.70%	26,947,130