SHA:600995 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	14.78	15.33	14.65	15.21	15.21	3.26%	42,105,025
May 6, 2026	14.38	14.75	14.37	14.73	14.73	2.43%	31,718,316
Apr 30, 2026	14.59	14.65	14.24	14.38	14.38	-1.37%	24,256,780
Apr 29, 2026	14.21	14.68	14.15	14.58	14.58	2.89%	29,385,320
Apr 28, 2026	14.31	14.37	14.03	14.17	14.17	-1.46%	22,068,379
Apr 27, 2026	14.39	14.57	14.12	14.38	14.38	-0.42%	21,591,200
Apr 24, 2026	14.62	14.68	14.38	14.44	14.44	-2.63%	34,194,565
Apr 23, 2026	14.21	14.87	14.20	14.83	14.83	5.55%	58,770,000
Apr 22, 2026	14.13	14.17	14.00	14.05	14.05	-0.07%	17,178,140
Apr 21, 2026	14.13	14.19	13.81	14.06	14.06	-0.35%	22,882,990
Apr 20, 2026	14.16	14.19	14.00	14.11	14.11	-0.35%	20,784,359
Apr 17, 2026	14.12	14.31	13.98	14.16	14.16	-	29,360,020
Apr 16, 2026	14.25	14.30	14.03	14.16	14.16	0.07%	24,014,510
Apr 15, 2026	14.03	14.30	13.94	14.15	14.15	1.00%	26,768,475
Apr 14, 2026	14.00	14.15	13.81	14.01	14.01	0.94%	22,030,494
Apr 13, 2026	13.85	14.02	13.76	13.88	13.88	0.29%	19,510,385
Apr 10, 2026	13.71	13.95	13.71	13.84	13.84	1.54%	21,370,060
Apr 9, 2026	13.70	13.83	13.54	13.63	13.63	-1.02%	18,119,800
Apr 8, 2026	13.44	13.79	13.41	13.77	13.77	4.32%	27,708,569
Apr 7, 2026	13.28	13.41	13.10	13.20	13.20	-0.68%	19,178,860
Apr 3, 2026	13.63	13.75	13.27	13.29	13.29	-2.42%	20,667,443
Apr 2, 2026	14.02	14.09	13.60	13.62	13.62	-2.85%	27,064,070
Apr 1, 2026	14.20	14.26	13.88	14.02	14.02	0.29%	27,361,630
Mar 31, 2026	14.55	14.71	13.98	13.98	13.98	-4.70%	35,365,930
Mar 30, 2026	15.32	15.33	14.36	14.67	14.67	-4.24%	44,025,128
Mar 27, 2026	15.57	15.70	15.21	15.32	15.32	-3.83%	47,615,100
Mar 26, 2026	15.95	16.16	15.51	15.93	15.93	-2.15%	64,184,510
Mar 25, 2026	15.55	16.86	15.44	16.28	16.28	5.51%	85,720,110
Mar 24, 2026	15.27	15.50	14.65	15.43	15.43	2.25%	55,776,250
Mar 23, 2026	15.20	16.17	14.87	15.09	15.09	-0.66%	62,874,530
Mar 20, 2026	14.83	15.56	14.82	15.19	15.19	2.43%	49,914,540
Mar 19, 2026	14.70	15.12	14.70	14.83	14.83	-1.00%	27,576,680
Mar 18, 2026	14.80	15.23	14.65	14.98	14.98	0.54%	31,146,795
Mar 17, 2026	15.22	15.28	14.81	14.90	14.90	0.13%	37,292,490
Mar 16, 2026	15.49	15.57	14.80	14.88	14.88	-4.43%	50,617,550
Mar 13, 2026	16.45	16.45	15.53	15.57	15.57	-5.35%	58,728,039
Mar 12, 2026	16.66	17.00	16.10	16.45	16.45	0.06%	75,381,710
Mar 11, 2026	15.85	16.70	15.61	16.44	16.44	3.72%	76,106,990
Mar 10, 2026	16.20	16.21	15.50	15.85	15.85	-2.10%	48,313,085
Mar 9, 2026	15.75	16.53	15.60	16.19	16.19	3.78%	79,196,820
Mar 6, 2026	15.17	15.95	15.07	15.60	15.60	2.43%	48,417,990
Mar 5, 2026	14.88	15.50	14.88	15.23	15.23	3.82%	48,356,548
Mar 4, 2026	14.47	14.90	14.38	14.67	14.67	1.03%	30,382,030
Mar 3, 2026	14.96	14.96	14.42	14.52	14.52	-2.94%	42,591,660
Mar 2, 2026	14.79	15.25	14.71	14.96	14.96	0.20%	39,690,770
Feb 27, 2026	14.35	15.07	14.26	14.93	14.93	4.04%	38,701,750
Feb 26, 2026	14.43	14.57	14.30	14.35	14.35	0.35%	26,780,920
Feb 25, 2026	14.11	14.46	14.02	14.30	14.30	1.35%	28,929,100
Feb 24, 2026	13.58	14.20	13.56	14.11	14.11	4.83%	30,787,770
Feb 13, 2026	13.85	13.86	13.44	13.46	13.46	-3.65%	20,295,600