SHA:600995 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	11.68	11.87	11.63	11.86	11.86	1.63%	8,265,828
Sep 29, 2026	11.66	11.77	11.65	11.67	11.67	-0.09%	4,845,000
Sep 28, 2026	11.80	11.83	11.61	11.68	11.68	-1.02%	7,889,903
Sep 24, 2026	11.95	11.98	11.78	11.80	11.80	-1.58%	7,137,319
Sep 23, 2026	12.11	12.11	11.98	11.99	11.99	-0.50%	6,190,200
Sep 22, 2026	12.28	12.28	12.11	12.12	12.05	-0.98%	9,514,797
Sep 21, 2026	12.31	12.36	12.23	12.24	12.17	-0.65%	6,708,480
Sep 18, 2026	12.17	12.41	12.16	12.32	12.25	1.23%	9,303,175
Sep 17, 2026	12.32	12.35	12.08	12.17	12.10	-1.78%	9,009,632
Sep 16, 2026	12.28	12.44	12.18	12.39	12.32	0.90%	8,838,800
Sep 15, 2026	12.33	12.47	12.22	12.28	12.21	-0.97%	8,645,227
Sep 14, 2026	12.26	12.58	12.25	12.40	12.33	0.08%	9,651,600
Sep 11, 2026	12.55	12.58	12.17	12.39	12.32	-0.64%	12,014,971
Sep 10, 2026	12.47	12.57	12.40	12.47	12.40	-0.56%	7,984,800
Sep 9, 2026	12.48	12.59	12.31	12.54	12.47	0.88%	9,269,757
Sep 8, 2026	12.39	12.47	12.37	12.43	12.36	0.24%	6,061,300
Sep 7, 2026	12.49	12.53	12.34	12.40	12.33	-0.64%	8,684,830
Sep 4, 2026	12.50	12.64	12.45	12.48	12.41	-0.08%	8,374,029
Sep 3, 2026	12.57	12.65	12.46	12.49	12.42	-0.95%	7,485,250
Sep 2, 2026	12.75	12.76	12.57	12.61	12.54	-1.02%	7,625,143
Sep 1, 2026	12.76	12.83	12.70	12.74	12.67	-0.23%	9,818,895
Aug 31, 2026	12.58	12.80	12.46	12.77	12.70	1.43%	12,315,279
Aug 28, 2026	12.43	12.62	12.42	12.59	12.52	1.37%	10,595,200
Aug 27, 2026	12.39	12.42	12.22	12.42	12.35	0.24%	10,526,518
Aug 26, 2026	12.24	12.47	12.20	12.39	12.32	0.81%	9,243,980
Aug 25, 2026	12.23	12.34	12.20	12.29	12.22	0.41%	7,665,009
Aug 24, 2026	12.36	12.40	12.19	12.24	12.17	-0.65%	10,689,800
Aug 21, 2026	12.37	12.44	12.23	12.32	12.25	-0.08%	9,289,600
Aug 20, 2026	12.36	12.47	12.27	12.33	12.26	-0.24%	9,567,992
Aug 19, 2026	12.54	12.62	12.33	12.36	12.29	-1.67%	10,118,630
Aug 18, 2026	12.64	12.69	12.48	12.57	12.50	-0.40%	9,347,421
Aug 17, 2026	12.39	12.62	12.33	12.62	12.55	1.86%	10,649,812
Aug 14, 2026	12.64	12.69	12.35	12.39	12.32	-2.06%	13,743,044
Aug 13, 2026	12.73	12.77	12.63	12.65	12.58	-0.63%	10,118,800
Aug 12, 2026	12.84	12.85	12.65	12.73	12.66	-0.86%	10,487,917
Aug 11, 2026	12.80	12.97	12.71	12.84	12.77	0.31%	15,022,912
Aug 10, 2026	12.66	12.87	12.65	12.80	12.73	1.27%	15,061,887
Aug 7, 2026	12.65	12.69	12.54	12.64	12.57	-0.32%	11,030,495
Aug 6, 2026	12.91	12.93	12.61	12.68	12.61	-1.78%	15,023,318
Aug 5, 2026	13.04	13.05	12.81	12.91	12.84	-0.92%	16,697,300
Aug 4, 2026	13.25	13.27	12.98	13.03	12.96	-0.46%	12,724,014
Aug 3, 2026	12.89	13.16	12.84	13.09	13.01	1.71%	15,553,608
Jul 31, 2026	12.88	12.97	12.73	12.87	12.80	-	14,851,200
Jul 30, 2026	12.83	12.98	12.72	12.87	12.80	0.31%	14,318,252
Jul 29, 2026	12.52	12.90	12.45	12.83	12.76	2.48%	16,930,290
Jul 28, 2026	12.68	12.72	12.47	12.52	12.45	-2.19%	14,996,901
Jul 27, 2026	12.56	12.91	12.51	12.80	12.73	0.63%	20,748,957
Jul 24, 2026	13.23	13.50	12.70	12.72	12.65	-1.09%	37,111,292
Jul 23, 2026	12.55	12.92	12.43	12.86	12.79	1.42%	21,946,602
Jul 22, 2026	12.36	12.68	12.31	12.68	12.61	1.85%	23,046,210