SHA:600995 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	12.36	12.40	12.19	12.24	12.24	-0.65%	10,689,800
Aug 21, 2026	12.37	12.44	12.23	12.32	12.32	-0.08%	9,289,600
Aug 20, 2026	12.36	12.47	12.27	12.33	12.33	-0.24%	9,567,992
Aug 19, 2026	12.54	12.62	12.33	12.36	12.36	-1.67%	10,118,630
Aug 18, 2026	12.64	12.69	12.48	12.57	12.57	-0.40%	9,347,421
Aug 17, 2026	12.39	12.62	12.33	12.62	12.62	1.86%	10,649,812
Aug 14, 2026	12.64	12.69	12.35	12.39	12.39	-2.06%	13,743,044
Aug 13, 2026	12.73	12.77	12.63	12.65	12.65	-0.63%	10,118,800
Aug 12, 2026	12.84	12.85	12.65	12.73	12.73	-0.86%	10,487,917
Aug 11, 2026	12.80	12.97	12.71	12.84	12.84	0.31%	15,022,912
Aug 10, 2026	12.66	12.87	12.65	12.80	12.80	1.27%	15,061,887
Aug 7, 2026	12.65	12.69	12.54	12.64	12.64	-0.32%	11,030,495
Aug 6, 2026	12.91	12.93	12.61	12.68	12.68	-1.78%	15,023,318
Aug 5, 2026	13.04	13.05	12.81	12.91	12.91	-0.92%	16,697,300
Aug 4, 2026	13.25	13.27	12.98	13.03	13.03	-0.46%	12,724,014
Aug 3, 2026	12.89	13.16	12.84	13.09	13.09	1.71%	15,553,608
Jul 31, 2026	12.88	12.97	12.73	12.87	12.87	-	14,851,200
Jul 30, 2026	12.83	12.98	12.72	12.87	12.87	0.31%	14,318,250
Jul 29, 2026	12.52	12.90	12.45	12.83	12.83	2.48%	16,930,290
Jul 28, 2026	12.68	12.72	12.47	12.52	12.52	-2.19%	14,996,900
Jul 27, 2026	12.56	12.91	12.51	12.80	12.80	0.63%	20,748,957
Jul 24, 2026	13.23	13.50	12.70	12.72	12.72	-1.09%	37,111,290
Jul 23, 2026	12.55	12.92	12.43	12.86	12.86	1.42%	21,946,602
Jul 22, 2026	12.36	12.68	12.31	12.68	12.68	1.85%	23,046,210
Jul 21, 2026	12.26	12.56	12.21	12.45	12.45	-0.32%	27,638,217
Jul 20, 2026	11.89	12.49	11.86	12.49	12.49	5.58%	35,949,680
Jul 17, 2026	11.78	12.12	11.76	11.83	11.83	-0.08%	22,811,780
Jul 16, 2026	12.07	12.15	11.79	11.84	11.84	-2.07%	13,966,100
Jul 15, 2026	12.00	12.20	11.95	12.09	12.09	0.42%	13,098,077
Jul 14, 2026	11.78	12.05	11.70	12.04	12.04	2.64%	12,154,361
Jul 13, 2026	11.90	11.98	11.67	11.73	11.73	-2.09%	13,213,968
Jul 10, 2026	11.81	12.16	11.81	11.98	11.98	2.48%	19,848,689
Jul 9, 2026	11.75	11.79	11.47	11.69	11.69	-0.51%	17,259,952
Jul 8, 2026	11.95	12.01	11.70	11.75	11.75	-1.84%	14,551,112
Jul 7, 2026	12.46	12.46	11.95	11.97	11.97	-3.62%	16,307,214
Jul 6, 2026	12.26	12.50	12.12	12.42	12.42	1.39%	16,198,680
Jul 3, 2026	12.20	12.29	12.13	12.25	12.25	0.08%	12,944,612
Jul 2, 2026	12.38	12.44	12.18	12.24	12.24	-0.65%	16,725,590
Jul 1, 2026	12.28	12.41	12.02	12.32	12.32	0.16%	18,237,500
Jun 30, 2026	12.30	12.31	12.08	12.30	12.30	-	13,197,950
Jun 29, 2026	12.02	12.36	11.90	12.30	12.30	2.07%	20,839,990
Jun 26, 2026	12.56	12.72	12.05	12.05	12.05	-1.63%	23,055,610
Jun 25, 2026	12.28	12.40	12.13	12.25	12.25	-0.73%	17,519,958
Jun 24, 2026	12.60	12.66	12.27	12.34	12.34	-2.99%	24,510,082
Jun 23, 2026	13.15	13.19	12.66	12.72	12.72	-3.27%	18,453,300
Jun 22, 2026	12.70	13.23	12.51	13.15	13.15	2.49%	25,379,377
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