SHA:600995 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	13.40	13.43	12.83	12.83	12.83	-4.75%	33,093,770
Jun 17, 2026	13.32	13.60	13.20	13.47	13.47	0.22%	20,261,280
Jun 16, 2026	13.65	13.65	13.32	13.44	13.44	-1.18%	23,571,200
Jun 15, 2026	13.40	13.60	13.32	13.60	13.60	1.49%	20,029,450
Jun 12, 2026	13.25	13.48	13.02	13.40	13.40	1.90%	25,150,590
Jun 11, 2026	13.10	13.27	13.03	13.15	13.15	0.08%	19,335,700
Jun 10, 2026	13.65	13.65	13.04	13.14	13.14	-5.13%	31,944,526
Jun 9, 2026	13.91	14.07	13.41	13.85	13.85	-0.50%	32,165,323
Jun 8, 2026	14.76	14.86	13.81	13.92	13.92	-8.00%	52,572,494
Jun 5, 2026	15.66	16.48	15.13	15.13	15.13	-3.32%	54,220,160
Jun 4, 2026	16.00	16.42	15.65	15.65	15.65	-3.99%	54,727,411
Jun 3, 2026	15.37	16.30	15.06	16.30	16.30	4.62%	72,642,604
Jun 2, 2026	15.90	15.95	15.36	15.58	15.58	-4.65%	67,724,576
Jun 1, 2026	15.63	16.45	14.88	16.34	16.34	4.61%	117,104,100
May 29, 2026	14.36	15.73	14.31	15.62	15.62	9.23%	107,078,500
May 28, 2026	14.19	14.55	14.14	14.30	14.30	0.90%	22,635,970
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