SHA:600995 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	14.19	14.55	14.14	14.38	-	1.46%	19,456,478
May 27, 2026	14.19	14.48	14.04	14.29	14.17	0.70%	21,417,210
May 26, 2026	14.31	14.31	13.83	14.19	14.07	-0.91%	19,098,440
May 25, 2026	14.28	14.45	14.16	14.32	14.20	0.49%	16,852,580
May 22, 2026	14.11	14.31	13.98	14.25	14.13	0.99%	18,299,280
May 21, 2026	14.58	14.81	14.07	14.11	13.99	-3.69%	27,207,340
May 20, 2026	15.00	15.01	14.57	14.65	14.53	-2.79%	24,968,140
May 19, 2026	14.78	15.13	14.54	15.07	14.95	1.96%	26,072,620
May 18, 2026	14.68	14.91	14.63	14.78	14.66	0.75%	19,386,780
May 15, 2026	14.72	14.92	14.40	14.67	14.55	-0.81%	28,528,400
May 14, 2026	15.26	15.65	14.79	14.79	14.67	-3.21%	41,674,750
May 13, 2026	15.03	15.42	15.01	15.28	15.15	1.73%	38,234,260
May 12, 2026	14.92	15.20	14.62	15.02	14.90	0.74%	32,668,880
May 11, 2026	14.91	15.11	14.75	14.91	14.79	0.27%	33,528,040
May 8, 2026	15.21	15.27	14.77	14.87	14.75	-2.24%	37,387,410
May 7, 2026	14.78	15.33	14.65	15.21	15.09	3.26%	42,105,020
May 6, 2026	14.38	14.75	14.37	14.73	14.61	2.43%	31,718,310
Apr 30, 2026	14.59	14.65	14.24	14.38	14.26	-1.37%	24,256,780
Apr 29, 2026	14.21	14.68	14.15	14.58	14.46	2.89%	29,385,320
Apr 28, 2026	14.31	14.37	14.03	14.17	14.05	-1.46%	22,068,370
Apr 27, 2026	14.39	14.57	14.12	14.38	14.26	-0.42%	21,591,200
Apr 24, 2026	14.62	14.68	14.38	14.44	14.32	-2.63%	34,194,560
Apr 23, 2026	14.21	14.87	14.20	14.83	14.71	5.55%	58,770,000
Apr 22, 2026	14.13	14.17	14.00	14.05	13.93	-0.07%	17,178,140
Apr 21, 2026	14.13	14.19	13.81	14.06	13.94	-0.35%	22,882,990
Apr 20, 2026	14.16	14.19	14.00	14.11	13.99	-0.35%	20,784,350
Apr 17, 2026	14.12	14.31	13.98	14.16	14.04	-	29,360,020
Apr 16, 2026	14.25	14.30	14.03	14.16	14.04	0.07%	24,014,510
Apr 15, 2026	14.03	14.30	13.94	14.15	14.03	1.00%	26,768,470
Apr 14, 2026	14.00	14.15	13.81	14.01	13.90	0.94%	22,030,490
Apr 13, 2026	13.85	14.02	13.76	13.88	13.77	0.29%	19,510,380
Apr 10, 2026	13.71	13.95	13.71	13.84	13.73	1.54%	21,370,060
Apr 9, 2026	13.70	13.83	13.54	13.63	13.52	-1.02%	18,119,800
Apr 8, 2026	13.44	13.79	13.41	13.77	13.66	4.32%	27,708,560
Apr 7, 2026	13.28	13.41	13.10	13.20	13.09	-0.68%	19,178,860
Apr 3, 2026	13.63	13.75	13.27	13.29	13.18	-2.42%	20,667,440
Apr 2, 2026	14.02	14.09	13.60	13.62	13.51	-2.85%	27,064,070
Apr 1, 2026	14.20	14.26	13.88	14.02	13.91	0.29%	27,361,630
Mar 31, 2026	14.55	14.71	13.98	13.98	13.87	-4.70%	35,365,930
Mar 30, 2026	15.32	15.33	14.36	14.67	14.55	-4.24%	44,025,120
Mar 27, 2026	15.57	15.70	15.21	15.32	15.19	-3.83%	47,615,100
Mar 26, 2026	15.95	16.16	15.51	15.93	15.80	-2.15%	64,184,510
Mar 25, 2026	15.55	16.86	15.44	16.28	16.15	5.51%	85,720,110
Mar 24, 2026	15.27	15.50	14.65	15.43	15.30	2.25%	55,776,250
Mar 23, 2026	15.20	16.17	14.87	15.09	14.97	-0.66%	62,874,530
Mar 20, 2026	14.83	15.56	14.82	15.19	15.07	2.43%	49,914,540
Mar 19, 2026	14.70	15.12	14.70	14.83	14.71	-1.00%	27,576,680
Mar 18, 2026	14.80	15.23	14.65	14.98	14.86	0.54%	31,146,790
Mar 17, 2026	15.22	15.28	14.81	14.90	14.78	0.13%	37,292,490
Mar 16, 2026	15.49	15.57	14.80	14.88	14.76	-4.43%	50,617,550